Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.906 9.164 8.884 9.059 15,031,680 +0.00(+0.00%)
Mar 28, 2002 8.906 9.164 8.875 9.059 15,030,076 +0.40(+4.59%)
Mar 27, 2002 8.579 8.697 8.535 8.662 8,216,756 +0.03(+0.40%)
Mar 26, 2002 8.513 8.775 8.469 8.627 6,131,415 +0.14(+1.70%)
Mar 25, 2002 8.631 8.701 8.465 8.483 5,901,899 -0.06(-0.72%)
Mar 22, 2002 8.705 8.731 8.526 8.544 5,139,596 -0.17(-1.90%)
Mar 21, 2002 8.382 8.710 8.378 8.710 7,768,948 +0.31(+3.64%)
Mar 20, 2002 8.496 8.579 8.365 8.404 6,595,028 -0.09(-1.03%)
Mar 19, 2002 8.513 8.535 8.382 8.491 435,209 +0.09(+1.09%)
Mar 18, 2002 8.579 8.596 8.295 8.400 7,362,142 +0.06(+0.73%)
Mar 15, 2002 8.160 8.395 8.029 8.339 10,808,544 +0.17(+2.03%)
Mar 14, 2002 8.208 8.312 8.151 8.173 10,055,631 -0.09(-1.11%)
Mar 13, 2002 8.491 8.557 8.247 8.264 9,700,592 -0.34(-3.91%)
Mar 12, 2002 8.622 8.635 8.483 8.600 9,565,677 -0.27(-3.00%)
Mar 11, 2002 8.841 8.985 8.666 8.867 9,223,007 +0.09(+1.04%)
Mar 08, 2002 8.675 8.854 8.644 8.775 13,294,048 +0.19(+2.24%)
Mar 07, 2002 8.675 8.762 8.426 8.583 14,224,939 +0.02(+0.20%)
Mar 06, 2002 8.426 8.731 8.317 8.566 10,808,086 +0.05(+0.62%)
Mar 05, 2002 8.229 8.579 8.216 8.513 16,765,188 +0.17(+2.04%)
Mar 04, 2002 7.854 8.347 7.771 8.343 19,815,320 +0.74(+9.76%)
Mar 01, 2002 7.094 7.640 7.094 7.601 11,109,984 +0.51(+7.14%)
Feb 28, 2002 7.265 7.291 7.081 7.094 8,853,537 -0.14(-1.87%)
Feb 27, 2002 7.334 7.334 7.055 7.230 12,510,900 +0.14(+1.97%)
Feb 26, 2002 7.168 7.182 6.985 7.090 7,512,404 -0.17(-2.40%)
Feb 25, 2002 7.068 7.321 7.068 7.265 8,511,554 +0.20(+2.84%)
Feb 22, 2002 6.985 7.125 6.941 7.064 229,057 +0.07(+1.06%)
Feb 21, 2002 7.203 7.208 6.968 6.990 10,943,230 -0.32(-4.36%)
Feb 20, 2002 7.273 7.313 6.920 7.308 14,473,008 +0.04(+0.54%)
Feb 19, 2002 7.444 7.531 7.256 7.269 8,100,166 -0.45(-5.83%)
Feb 18, 2002 7.871 7.924 7.618 7.719 10,385,474 +0.00(+0.00%)
Feb 15, 2002 7.871 7.941 7.618 7.719 10,384,558 -0.29(-3.65%)
Feb 14, 2002 7.876 8.077 7.858 8.011 18,160,150 +0.31(+3.97%)
Feb 13, 2002 7.636 7.749 7.583 7.705 10,368,753 +0.16(+2.14%)
Feb 12, 2002 7.465 7.575 7.378 7.544 12,479,061 +0.03(+0.47%)
Feb 11, 2002 7.356 7.509 7.313 7.509 7,560,964 +0.25(+3.49%)
Feb 08, 2002 7.291 7.330 7.029 7.256 17,121,144 +0.00(+0.06%)
Feb 07, 2002 7.596 7.605 7.251 7.251 8,141,167 -0.28(-3.77%)
Feb 06, 2002 7.487 7.570 7.400 7.535 11,239,630 +0.16(+2.13%)
Feb 05, 2002 7.313 7.483 7.247 7.378 12,844,637 +0.03(+0.42%)
Feb 04, 2002 7.465 7.513 7.339 7.348 14,638,159 -0.08(-1.12%)
Feb 01, 2002 7.334 7.544 7.313 7.430 59,082,216 +0.02(+0.29%)
Jan 31, 2002 7.727 7.754 7.361 7.409 21,394,902 -0.31(-3.96%)
Jan 30, 2002 7.775 7.836 7.465 7.714 15,539,272 -0.06(-0.73%)
Jan 29, 2002 7.880 8.029 7.727 7.771 8,132,005 -0.22(-2.79%)
Jan 28, 2002 7.972 8.029 7.919 7.994 4,625,819 +0.02(+0.27%)
Jan 25, 2002 7.749 7.989 7.749 7.972 13,282,366 +0.00(+0.05%)
Jan 24, 2002 8.077 8.181 7.946 7.967 10,299,349 +0.07(+0.94%)
Jan 23, 2002 7.727 7.967 7.727 7.893 7,051,082 +0.18(+2.32%)
Jan 22, 2002 7.863 7.924 7.679 7.714 13,271,372 +0.03(+0.45%)
Jan 21, 2002 7.727 7.850 7.623 7.679 12,180,599 +0.00(+0.00%)
Jan 18, 2002 7.727 7.850 7.623 7.679 12,180,370 -0.22(-2.76%)
Jan 17, 2002 7.749 7.954 7.657 7.898 12,056,221 +0.32(+4.20%)
Jan 16, 2002 7.705 7.727 7.553 7.579 15,528,964 -0.34(-4.30%)
Jan 15, 2002 8.011 8.164 7.858 7.919 10,222,156 -0.03(-0.38%)
Jan 14, 2002 8.094 8.164 7.950 7.950 6,422,777 -0.14(-1.78%)
Jan 11, 2002 8.033 8.247 8.024 8.094 9,297,450 -0.03(-0.32%)
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.