Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.958 4.049 3.919 3.919 3,989,998 -0.09(-2.16%)
Aug 29, 2002 3.919 4.078 3.915 4.006 9,069,371 +0.05(+1.21%)
Aug 28, 2002 3.958 3.982 3.905 3.958 13,374,758 -0.11(-2.71%)
Aug 27, 2002 4.198 4.198 4.006 4.068 7,611,451 -0.18(-4.18%)
Aug 26, 2002 4.294 4.294 4.174 4.246 5,715,780 +0.05(+1.14%)
Aug 23, 2002 4.389 4.404 4.078 4.198 1,292,408 -0.21(-4.68%)
Aug 22, 2002 4.572 4.572 4.389 4.404 9,060,824 -0.13(-2.86%)
Aug 21, 2002 4.509 4.596 4.437 4.533 7,522,441 +0.06(+1.29%)
Aug 20, 2002 4.725 4.725 4.442 4.476 12,451,312 -0.30(-6.23%)
Aug 16, 2002 4.509 4.797 4.490 4.773 11,017,155 +0.16(+3.54%)
Aug 15, 2002 4.509 4.644 4.394 4.610 10,519,995 +0.15(+3.33%)
Aug 14, 2002 4.236 4.466 4.145 4.461 17,564,246 +0.20(+4.61%)
Aug 13, 2002 4.188 4.389 4.169 4.265 9,626,774 +0.03(+0.68%)
Aug 12, 2002 4.461 4.389 4.188 4.236 5,910,266 +0.18(+4.50%)
Aug 07, 2002 4.044 4.150 3.838 4.054 13,768,317 +0.12(+2.92%)
Aug 06, 2002 3.766 3.953 3.747 3.939 16,415,253 +0.53(+15.63%)
Aug 05, 2002 3.703 3.742 3.382 3.406 16,315,821 -0.60(-14.97%)
Aug 02, 2002 4.207 4.222 3.939 4.006 10,572,942 -0.24(-5.76%)
Aug 01, 2002 4.246 4.342 4.222 4.250 8,821,729 -0.12(-2.85%)
Jul 31, 2002 4.246 4.409 4.212 4.375 16,403,788 +0.01(+0.22%)
Jul 30, 2002 4.394 4.548 4.351 4.365 12,573,048 -0.02(-0.55%)
Jul 29, 2002 4.413 4.442 4.260 4.389 19,076,780 +0.14(+3.39%)
Jul 26, 2002 4.246 4.342 4.078 4.246 24,090,700 -0.11(-2.53%)
Jul 25, 2002 4.327 4.581 4.006 4.356 59,118,716 -0.99(-18.49%)
Jul 24, 2002 4.797 5.445 4.797 5.344 20,259,542 +0.21(+4.01%)
Jul 23, 2002 5.373 5.541 5.061 5.138 16,058,590 -0.24(-4.37%)
Jul 22, 2002 5.397 5.526 5.234 5.373 10,829,756 -0.02(-0.44%)
Jul 19, 2002 5.589 6.088 5.373 5.397 14,058,484 -0.98(-15.41%)
Jul 17, 2002 6.716 6.769 6.356 6.380 11,752,369 -0.07(-1.12%)
Jul 12, 2002 6.486 6.764 6.376 6.452 11,369,649 -0.03(-0.52%)
Jul 11, 2002 5.997 6.529 5.949 6.486 11,949,357 +0.39(+6.37%)
Jul 10, 2002 6.227 6.256 6.006 6.097 8,871,132 -0.10(-1.55%)
Jul 09, 2002 6.428 6.476 6.188 6.193 6,955,241 -0.28(-4.37%)
Jul 08, 2002 6.548 6.582 6.380 6.476 7,151,604 -0.07(-1.10%)
Jul 05, 2002 6.212 6.663 6.212 6.548 13,882,341 +0.72(+12.35%)
Jul 04, 2002 5.397 5.915 5.378 5.829 15,432,397 +0.00(+0.00%)
Jul 03, 2002 5.397 5.915 5.378 5.829 15,432,189 +0.50(+9.36%)
Jul 02, 2002 5.785 5.685 5.191 5.330 24,107,168 -0.45(-7.80%)
Jul 01, 2002 6.116 6.188 5.742 5.781 10,145,614 -0.46(-7.31%)
Jun 28, 2002 6.236 6.332 6.126 6.236 7,352,552 +0.05(+0.78%)
Jun 27, 2002 6.380 6.428 6.116 6.188 13,350,369 +0.00(+0.00%)
Jun 26, 2002 5.973 6.236 5.949 6.188 8,798,174 -0.04(-0.69%)
Jun 25, 2002 6.332 6.385 6.097 6.232 9,931,324 +0.30(+5.10%)
Jun 21, 2002 6.188 6.217 5.910 5.929 11,854,719 -0.10(-1.59%)
Jun 20, 2002 6.212 6.294 6.006 6.025 10,521,454 -0.01(-0.24%)
Jun 19, 2002 6.356 6.400 6.016 6.040 8,472,570 -0.36(-5.66%)
Jun 18, 2002 6.476 6.629 6.359 6.402 8,372,825 -0.07(-1.14%)
Jun 17, 2002 6.411 6.594 6.411 6.476 8,316,647 +0.07(+1.02%)
Jun 14, 2002 6.389 6.498 6.171 6.411 10,618,114 +0.04(+0.68%)
Jun 12, 2002 6.106 6.367 6.018 6.367 14,030,301 +0.20(+3.18%)
Jun 11, 2002 6.345 6.402 6.106 6.171 8,883,473 -0.09(-1.39%)
Jun 10, 2002 6.258 6.459 6.175 6.258 9,434,706 +0.00(+0.00%)
Jun 07, 2002 5.857 6.302 5.822 6.258 22,984,856 -0.03(-0.42%)
Jun 06, 2002 6.454 6.489 6.206 6.284 27,452,044 -0.41(-6.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.