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 (%)
Sep 30, 2002 2.982 3.049 2.925 3.049 16,566,285 -0.00(-0.16%)
Sep 27, 2002 3.121 3.165 3.040 3.054 14,783,592 -0.11(-3.49%)
Sep 26, 2002 3.386 3.429 3.155 3.165 21,487,902 -0.14(-4.21%)
Sep 25, 2002 3.194 3.342 3.073 3.304 17,295,314 +0.12(+3.93%)
Sep 24, 2002 3.097 3.266 3.073 3.179 10,585,172 +0.08(+2.64%)
Sep 23, 2002 3.146 3.146 3.049 3.097 13,583,746 -0.10(-3.01%)
Sep 20, 2002 3.338 3.342 3.179 3.194 9,943,603 -0.14(-4.32%)
Sep 19, 2002 3.342 3.410 3.314 3.338 7,360,456 -0.07(-2.11%)
Sep 18, 2002 3.362 3.458 3.318 3.410 8,854,329 -0.06(-1.66%)
Sep 17, 2002 3.698 3.717 3.419 3.467 14,801,291 -0.05(-1.37%)
Sep 16, 2002 3.602 3.640 3.477 3.515 6,576,663 -0.11(-3.05%)
Sep 13, 2002 3.626 3.717 3.611 3.626 5,976,323 -0.08(-2.20%)
Sep 12, 2002 3.799 3.808 3.698 3.707 6,110,634 -0.21(-5.28%)
Sep 11, 2002 4.072 4.135 3.914 3.914 5,443,035 -0.16(-3.89%)
Sep 10, 2002 3.914 4.077 3.866 4.072 9,305,781 +0.28(+7.48%)
Sep 09, 2002 3.741 3.818 3.703 3.789 5,196,278 +0.08(+2.20%)
Sep 06, 2002 3.784 3.789 3.674 3.707 6,046,706 +0.10(+2.80%)
Sep 05, 2002 3.698 3.717 3.607 3.607 5,952,793 -0.22(-5.77%)
Sep 04, 2002 3.770 3.866 3.674 3.827 8,452,021 +0.12(+3.37%)
Sep 03, 2002 3.698 3.746 3.655 3.703 8,695,030 -0.22(-5.63%)
Aug 30, 2002 3.962 4.053 3.923 3.923 3,985,812 -0.09(-2.16%)
Aug 29, 2002 3.923 4.082 3.919 4.010 9,059,856 +0.05(+1.21%)
Aug 28, 2002 3.962 3.986 3.909 3.962 13,360,727 -0.11(-2.71%)
Aug 27, 2002 4.202 4.202 4.010 4.072 7,603,466 -0.18(-4.18%)
Aug 26, 2002 4.298 4.298 4.178 4.250 5,709,783 +0.05(+1.14%)
Aug 23, 2002 4.394 4.409 4.082 4.202 1,291,052 -0.21(-4.68%)
Aug 22, 2002 4.577 4.577 4.394 4.409 9,051,319 -0.13(-2.86%)
Aug 21, 2002 4.514 4.601 4.442 4.538 7,514,550 +0.06(+1.29%)
Aug 20, 2002 4.730 4.730 4.447 4.481 12,438,249 -0.30(-6.23%)
Aug 16, 2002 4.514 4.802 4.495 4.778 11,005,597 +0.16(+3.54%)
Aug 15, 2002 4.514 4.649 4.399 4.615 10,508,959 +0.15(+3.33%)
Aug 14, 2002 4.240 4.471 4.149 4.466 17,545,820 +0.20(+4.61%)
Aug 13, 2002 4.192 4.394 4.173 4.269 9,616,675 +0.03(+0.68%)
Aug 12, 2002 4.466 4.394 4.192 4.240 5,904,066 +0.18(+4.50%)
Aug 07, 2002 4.048 4.154 3.842 4.058 13,753,873 +0.12(+2.92%)
Aug 06, 2002 3.770 3.957 3.751 3.943 16,398,032 +0.53(+15.63%)
Aug 05, 2002 3.707 3.746 3.386 3.410 16,298,704 -0.60(-14.97%)
Aug 02, 2002 4.212 4.226 3.943 4.010 10,561,850 -0.24(-5.76%)
Aug 01, 2002 4.250 4.346 4.226 4.255 8,812,474 -0.12(-2.85%)
Jul 31, 2002 4.250 4.413 4.216 4.380 16,386,579 +0.01(+0.22%)
Jul 30, 2002 4.399 4.553 4.356 4.370 12,559,858 -0.02(-0.55%)
Jul 29, 2002 4.418 4.447 4.264 4.394 19,056,766 +0.14(+3.39%)
Jul 26, 2002 4.250 4.346 4.082 4.250 24,065,426 -0.11(-2.53%)
Jul 25, 2002 4.332 4.586 4.010 4.360 59,056,696 -0.99(-18.49%)
Jul 24, 2002 4.802 5.451 4.802 5.350 20,238,288 +0.21(+4.01%)
Jul 23, 2002 5.379 5.547 5.066 5.143 16,041,743 -0.24(-4.37%)
Jul 22, 2002 5.403 5.532 5.239 5.379 10,818,395 -0.02(-0.44%)
Jul 19, 2002 5.595 6.094 5.379 5.403 14,043,735 -0.98(-15.41%)
Jul 17, 2002 6.723 6.776 6.363 6.387 11,740,040 -0.07(-1.12%)
Jul 12, 2002 6.493 6.771 6.382 6.459 11,357,721 -0.03(-0.52%)
Jul 11, 2002 6.003 6.536 5.955 6.493 11,936,821 +0.39(+6.37%)
Jul 10, 2002 6.233 6.262 6.012 6.104 8,861,826 -0.10(-1.55%)
Jul 09, 2002 6.435 6.483 6.195 6.200 6,947,944 -0.28(-4.37%)
Jul 08, 2002 6.555 6.589 6.387 6.483 7,144,101 -0.07(-1.10%)
Jul 05, 2002 6.219 6.670 6.219 6.555 13,867,777 +0.72(+12.35%)
Jul 04, 2002 5.403 5.921 5.383 5.835 15,416,207 +0.00(+0.00%)
Jul 03, 2002 5.403 5.921 5.383 5.835 15,415,999 +0.50(+9.36%)
Jul 02, 2002 5.792 5.691 5.196 5.335 24,081,876 -0.45(-7.80%)
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.