Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 7.348 7.361 7.143 7.230 11,016,130 -0.12(-1.60%)
May 29, 2002 7.457 7.475 7.309 7.348 7,336,137 -0.19(-2.49%)
May 28, 2002 7.762 7.762 7.479 7.536 5,763,747 -0.05(-0.63%)
May 27, 2002 7.588 7.605 7.496 7.584 7,533,115 +0.00(+0.00%)
May 24, 2002 7.588 7.605 7.496 7.584 7,533,115 -0.03(-0.40%)
May 23, 2002 7.719 7.723 7.496 7.614 9,089,683 -0.06(-0.80%)
May 22, 2002 7.789 7.898 7.575 7.675 10,472,661 -0.04(-0.56%)
May 21, 2002 7.946 7.954 7.671 7.719 8,871,149 -0.21(-2.69%)
May 20, 2002 8.068 8.068 7.898 7.932 5,518,384 -0.29(-3.50%)
May 17, 2002 8.198 8.264 8.055 8.220 7,256,795 +0.22(+2.72%)
May 16, 2002 7.985 8.068 7.893 8.002 7,221,940 +0.00(+0.00%)
May 15, 2002 8.150 8.321 8.002 8.002 10,305,264 -0.22(-2.65%)
May 14, 2002 8.133 8.277 8.055 8.220 15,952,521 +0.37(+4.72%)
May 13, 2002 7.828 7.932 7.780 7.850 11,232,600 +0.06(+0.78%)
May 10, 2002 7.850 7.880 7.523 7.789 9,766,611 +0.11(+1.42%)
May 09, 2002 7.784 8.068 7.675 7.680 16,137,346 -0.32(-3.98%)
May 08, 2002 7.544 8.002 7.544 7.998 17,454,742 +0.72(+9.95%)
May 07, 2002 7.217 7.300 7.021 7.274 14,310,879 +0.23(+3.28%)
May 06, 2002 6.999 7.265 6.986 7.043 11,051,673 -0.13(-1.82%)
May 03, 2002 7.531 7.557 7.161 7.174 22,030,426 -0.36(-4.75%)
May 02, 2002 7.697 7.850 7.448 7.531 10,401,345 -0.41(-5.11%)
May 01, 2002 7.719 7.980 7.597 7.937 12,193,416 +0.22(+2.82%)
Apr 30, 2002 7.653 7.919 7.636 7.719 10,747,377 -0.01(-0.11%)
Apr 29, 2002 7.806 7.941 7.688 7.727 12,645,389 -0.10(-1.28%)
Apr 26, 2002 8.198 8.233 7.741 7.828 16,368,721 -0.24(-2.97%)
Apr 25, 2002 8.198 8.220 7.989 8.068 15,452,851 -0.26(-3.14%)
Apr 24, 2002 8.460 8.643 8.303 8.329 9,289,413 -0.12(-1.39%)
Apr 23, 2002 8.460 8.565 8.395 8.447 5,991,454 +0.01(+0.16%)
Apr 22, 2002 8.491 8.495 8.312 8.434 7,994,949 -0.13(-1.48%)
Apr 19, 2002 8.887 8.909 8.556 8.560 12,471,800 -0.18(-2.09%)
Apr 18, 2002 8.914 8.918 8.591 8.744 10,216,520 -0.24(-2.67%)
Apr 17, 2002 9.005 9.071 8.905 8.983 12,376,177 +0.17(+1.98%)
Apr 16, 2002 8.722 8.809 8.591 8.809 11,637,106 +0.44(+5.21%)
Apr 15, 2002 8.351 8.416 8.286 8.373 4,206,033 +0.09(+1.05%)
Apr 12, 2002 8.242 8.286 8.111 8.286 619,141 +0.27(+3.32%)
Apr 11, 2002 8.172 8.177 7.893 8.020 13,949,025 -0.16(-1.92%)
Apr 10, 2002 8.351 8.621 8.007 8.177 16,803,726 -0.18(-2.14%)
Apr 09, 2002 8.569 8.700 8.329 8.355 11,285,571 -0.18(-2.15%)
Apr 08, 2002 8.373 8.565 8.329 8.539 8,288,697 -0.08(-0.91%)
Apr 05, 2002 8.709 8.713 8.595 8.617 8,560,202 -0.03(-0.35%)
Apr 04, 2002 8.491 8.713 8.478 8.648 6,472,549 +0.03(+0.35%)
Apr 03, 2002 8.700 8.778 8.521 8.617 8,537,730 -0.13(-1.45%)
Apr 02, 2002 8.874 8.983 8.735 8.744 9,033,960 -0.24(-2.67%)
Apr 01, 2002 8.940 9.031 8.874 8.983 8,830,332 -0.07(-0.72%)
Mar 29, 2002 8.896 9.153 8.874 9.049 15,048,345 +0.00(+0.00%)
Mar 28, 2002 8.896 9.153 8.866 9.049 15,046,740 +0.40(+4.59%)
Mar 27, 2002 8.569 8.687 8.526 8.652 8,225,866 +0.03(+0.40%)
Mar 26, 2002 8.504 8.765 8.460 8.617 6,138,213 +0.14(+1.70%)
Mar 25, 2002 8.621 8.691 8.456 8.473 5,908,443 -0.06(-0.72%)
Mar 22, 2002 8.696 8.722 8.517 8.534 5,145,294 -0.17(-1.90%)
Mar 21, 2002 8.373 8.700 8.369 8.700 7,777,562 +0.31(+3.64%)
Mar 20, 2002 8.486 8.569 8.355 8.395 6,602,340 -0.09(-1.03%)
Mar 19, 2002 8.504 8.526 8.373 8.482 435,692 +0.09(+1.09%)
Mar 18, 2002 8.569 8.587 8.286 8.390 7,370,304 +0.06(+0.73%)
Mar 15, 2002 8.150 8.386 8.020 8.329 10,820,527 +0.17(+2.03%)
Mar 14, 2002 8.198 8.303 8.142 8.164 10,066,780 -0.09(-1.11%)
Mar 13, 2002 8.482 8.547 8.238 8.255 9,711,347 -0.34(-3.91%)
Mar 12, 2002 8.613 8.626 8.473 8.591 9,576,282 -0.27(-3.00%)
Mar 11, 2002 8.831 8.975 8.656 8.857 9,233,232 +0.09(+1.04%)
Mar 08, 2002 8.665 8.844 8.635 8.765 13,308,787 +0.19(+2.24%)
Mar 07, 2002 8.665 8.752 8.416 8.573 14,240,710 +0.02(+0.20%)
Mar 06, 2002 8.416 8.722 8.307 8.556 10,820,068 +0.05(+0.62%)
Mar 05, 2002 8.220 8.569 8.207 8.504 16,783,776 +0.17(+2.04%)
Mar 04, 2002 7.845 8.338 7.762 8.334 19,837,288 +0.74(+9.76%)
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.