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 (%)
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%)
Sep 03, 2002 3.694 3.742 3.651 3.699 8,704,161 -0.22(-5.63%)
Aug 30, 2002 3.958 4.049 3.919 3.919 3,989,998 -0.09(-2.16%)
Aug 29, 2002 3.919 4.078 3.915 4.006 9,069,371 +0.05(+1.21%)
Aug 28, 2002 3.958 3.982 3.905 3.958 13,374,758 -0.11(-2.71%)
Aug 27, 2002 4.198 4.198 4.006 4.068 7,611,451 -0.18(-4.18%)
Aug 26, 2002 4.294 4.294 4.174 4.246 5,715,780 +0.05(+1.14%)
Aug 23, 2002 4.389 4.404 4.078 4.198 1,292,408 -0.21(-4.68%)
Aug 22, 2002 4.572 4.572 4.389 4.404 9,060,824 -0.13(-2.86%)
Aug 21, 2002 4.509 4.596 4.437 4.533 7,522,441 +0.06(+1.29%)
Aug 20, 2002 4.725 4.725 4.442 4.476 12,451,312 -0.30(-6.23%)
Aug 16, 2002 4.509 4.797 4.490 4.773 11,017,155 +0.16(+3.54%)
Aug 15, 2002 4.509 4.644 4.394 4.610 10,519,995 +0.15(+3.33%)
Aug 14, 2002 4.236 4.466 4.145 4.461 17,564,246 +0.20(+4.61%)
Aug 13, 2002 4.188 4.389 4.169 4.265 9,626,774 +0.03(+0.68%)
Aug 12, 2002 4.461 4.389 4.188 4.236 5,910,266 +0.18(+4.50%)
Aug 07, 2002 4.044 4.150 3.838 4.054 13,768,317 +0.12(+2.92%)
Aug 06, 2002 3.766 3.953 3.747 3.939 16,415,253 +0.53(+15.63%)
Aug 05, 2002 3.703 3.742 3.382 3.406 16,315,821 -0.60(-14.97%)
Aug 02, 2002 4.207 4.222 3.939 4.006 10,572,942 -0.24(-5.76%)
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.