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 (%)
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%)
Jun 05, 2002 6.747 6.777 6.520 6.694 15,427,644 -0.54(-7.42%)
May 31, 2002 7.349 7.362 7.144 7.231 11,015,488 -0.12(-1.60%)
May 29, 2002 7.458 7.475 7.309 7.349 7,335,709 -0.19(-2.49%)
May 28, 2002 7.763 7.763 7.479 7.536 5,763,411 -0.05(-0.63%)
May 27, 2002 7.588 7.606 7.497 7.584 7,532,676 +0.00(+0.00%)
May 24, 2002 7.588 7.606 7.497 7.584 7,532,676 -0.03(-0.40%)
May 23, 2002 7.719 7.724 7.497 7.615 9,089,153 -0.06(-0.80%)
May 22, 2002 7.789 7.898 7.575 7.676 10,472,051 -0.04(-0.56%)
May 21, 2002 7.946 7.955 7.671 7.719 8,870,632 -0.21(-2.69%)
May 20, 2002 8.068 8.068 7.898 7.933 5,518,062 -0.29(-3.50%)
May 17, 2002 8.199 8.264 8.055 8.221 7,256,372 +0.22(+2.72%)
May 16, 2002 7.985 8.068 7.894 8.003 7,221,519 +0.00(+0.00%)
May 15, 2002 8.151 8.321 8.003 8.003 10,304,663 -0.22(-2.65%)
May 14, 2002 8.134 8.277 8.055 8.221 15,951,591 +0.37(+4.72%)
May 13, 2002 7.828 7.933 7.780 7.850 11,231,945 +0.06(+0.78%)
May 10, 2002 7.850 7.881 7.523 7.789 9,766,042 +0.11(+1.42%)
May 09, 2002 7.785 8.068 7.676 7.680 16,136,405 -0.32(-3.98%)
May 08, 2002 7.545 8.003 7.545 7.998 17,453,724 +0.72(+9.95%)
May 07, 2002 7.218 7.301 7.021 7.274 14,310,045 +0.23(+3.28%)
May 06, 2002 7.000 7.266 6.987 7.043 11,051,029 -0.13(-1.82%)
May 03, 2002 7.532 7.558 7.161 7.174 22,029,140 -0.36(-4.75%)
May 02, 2002 7.697 7.850 7.449 7.532 10,400,739 -0.41(-5.11%)
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.