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 (%)
Nov 29, 2002 4.485 4.553 4.370 4.437 11,337,131 +0.08(+1.76%)
Nov 27, 2002 4.159 4.380 4.159 4.361 19,519,326 +0.28(+6.94%)
Nov 26, 2002 4.174 4.270 4.054 4.078 18,623,604 -0.17(-4.06%)
Nov 25, 2002 4.313 4.423 4.222 4.250 25,735,184 -0.06(-1.34%)
Nov 22, 2002 4.365 4.423 4.270 4.308 25,058,546 +0.09(+2.05%)
Nov 21, 2002 4.212 4.375 4.169 4.222 37,595,324 +0.23(+5.77%)
Nov 20, 2002 3.819 4.001 3.819 3.991 16,439,642 +0.15(+4.00%)
Nov 19, 2002 3.943 3.977 3.819 3.838 15,818,452 -0.18(-4.53%)
Nov 18, 2002 4.150 4.183 4.020 4.020 16,398,368 -0.08(-1.87%)
Nov 15, 2002 4.030 4.121 3.857 4.097 13,713,911 +0.07(+1.67%)
Nov 14, 2002 3.934 4.039 3.790 4.030 14,608,800 +0.26(+7.01%)
Nov 13, 2002 3.886 3.886 3.703 3.766 11,326,500 -0.17(-4.27%)
Nov 12, 2002 3.838 3.991 3.823 3.934 7,684,618 +0.18(+4.73%)
Nov 11, 2002 3.943 3.943 3.742 3.756 10,024,711 -0.41(-9.79%)
Nov 08, 2002 4.198 4.279 4.126 4.164 8,641,834 -0.08(-1.92%)
Nov 07, 2002 4.322 4.351 4.241 4.246 14,544,805 -0.22(-4.94%)
Nov 06, 2002 4.246 4.509 4.246 4.466 26,038,066 +0.42(+10.31%)
Nov 05, 2002 4.078 4.111 3.977 4.049 16,301,438 -0.20(-4.63%)
Nov 04, 2002 4.006 4.365 3.934 4.246 24,457,784 +0.36(+9.39%)
Nov 01, 2002 3.670 3.886 3.617 3.881 10,391,797 +0.13(+3.45%)
Oct 31, 2002 3.847 3.891 3.718 3.751 6,325,296 -0.06(-1.64%)
Oct 30, 2002 3.703 3.838 3.636 3.814 9,036,227 +0.13(+3.65%)
Oct 29, 2002 3.838 3.857 3.627 3.679 7,339,211 -0.19(-4.84%)
Oct 28, 2002 3.934 3.958 3.843 3.867 11,632,300 +0.02(+0.50%)
Oct 25, 2002 3.694 3.881 3.679 3.847 10,661,952 +0.17(+4.56%)
Oct 24, 2002 3.756 3.780 3.603 3.679 14,477,683 -0.04(-1.16%)
Oct 23, 2002 3.406 3.727 3.401 3.723 15,834,920 +0.39(+11.65%)
Oct 22, 2002 3.248 3.406 3.238 3.334 15,109,295 -0.25(-7.09%)
Oct 21, 2002 3.454 3.608 3.382 3.588 12,946,596 +0.06(+1.77%)
Oct 18, 2002 3.550 3.574 3.464 3.526 9,951,544 +0.00(+0.00%)
Oct 17, 2002 3.598 3.603 3.468 3.526 15,953,530 +0.22(+6.68%)
Oct 16, 2002 3.262 3.358 3.243 3.305 17,874,424 -0.17(-4.83%)
Oct 15, 2002 3.334 3.699 3.324 3.473 25,464,196 +0.57(+19.47%)
Oct 14, 2002 2.811 2.970 2.797 2.907 6,565,434 +0.02(+0.83%)
Oct 11, 2002 2.782 2.941 2.734 2.883 19,224,156 +0.15(+5.44%)
Oct 10, 2002 2.567 2.806 2.547 2.734 14,436,826 +0.17(+6.54%)
Oct 09, 2002 2.591 2.710 2.557 2.567 27,151,622 -0.07(-2.73%)
Oct 08, 2002 2.677 2.686 2.552 2.638 20,901,578 +0.05(+1.85%)
Oct 07, 2002 2.648 2.672 2.567 2.591 16,196,794 -0.18(-6.57%)
Oct 04, 2002 2.840 2.864 2.749 2.773 7,507,641 -0.05(-1.87%)
Oct 03, 2002 2.888 2.888 2.758 2.826 11,074,688 -0.16(-5.46%)
Oct 02, 2002 2.998 3.065 2.941 2.989 21,436,050 -0.14(-4.45%)
Oct 01, 2002 3.046 3.157 2.974 3.128 11,875,773 +0.08(+2.68%)
Sep 30, 2002 2.979 3.046 2.922 3.046 16,583,683 -0.00(-0.16%)
Sep 27, 2002 3.118 3.161 3.037 3.051 14,799,117 -0.11(-3.49%)
Sep 26, 2002 3.382 3.425 3.152 3.161 21,510,468 -0.14(-4.22%)
Sep 25, 2002 3.190 3.339 3.070 3.300 17,313,476 +0.12(+3.93%)
Sep 24, 2002 3.094 3.262 3.070 3.176 10,596,289 +0.08(+2.64%)
Sep 23, 2002 3.142 3.142 3.046 3.094 13,598,011 -0.10(-3.01%)
Sep 20, 2002 3.334 3.339 3.176 3.190 9,954,045 -0.14(-4.32%)
Sep 19, 2002 3.339 3.406 3.310 3.334 7,368,186 -0.07(-2.11%)
Sep 18, 2002 3.358 3.454 3.315 3.406 8,863,628 -0.06(-1.66%)
Sep 17, 2002 3.694 3.713 3.416 3.464 14,816,836 -0.05(-1.37%)
Sep 16, 2002 3.598 3.636 3.473 3.512 6,583,569 -0.11(-3.05%)
Sep 13, 2002 3.622 3.713 3.608 3.622 5,982,599 -0.08(-2.20%)
Sep 12, 2002 3.795 3.804 3.694 3.703 6,117,052 -0.21(-5.28%)
Sep 11, 2002 4.068 4.130 3.910 3.910 5,448,751 -0.16(-3.89%)
Sep 10, 2002 3.910 4.073 3.862 4.068 9,315,554 +0.28(+7.48%)
Sep 09, 2002 3.737 3.814 3.699 3.785 5,201,735 +0.08(+2.20%)
Sep 06, 2002 3.780 3.785 3.670 3.703 6,053,057 +0.10(+2.80%)
Sep 05, 2002 3.694 3.713 3.603 3.603 5,959,044 -0.22(-5.77%)
Sep 04, 2002 3.766 3.862 3.670 3.823 8,460,897 +0.12(+3.37%)
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.