Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 4.471 4.538 4.357 4.423 11,372,916 +0.08(+1.76%)
Nov 27, 2002 4.146 4.366 4.146 4.347 19,580,938 +0.28(+6.94%)
Nov 26, 2002 4.160 4.256 4.041 4.065 18,682,388 -0.17(-4.06%)
Nov 25, 2002 4.299 4.409 4.208 4.237 25,816,416 -0.06(-1.34%)
Nov 22, 2002 4.352 4.409 4.256 4.294 25,137,642 +0.09(+2.05%)
Nov 21, 2002 4.199 4.361 4.156 4.208 37,713,992 +0.23(+5.77%)
Nov 20, 2002 3.807 3.988 3.807 3.979 16,491,533 +0.15(+4.00%)
Nov 19, 2002 3.931 3.964 3.807 3.826 15,868,382 -0.18(-4.53%)
Nov 18, 2002 4.137 4.170 4.007 4.007 16,450,129 -0.08(-1.87%)
Nov 15, 2002 4.017 4.108 3.845 4.084 13,757,198 +0.07(+1.67%)
Nov 14, 2002 3.921 4.027 3.778 4.017 14,654,912 +0.26(+7.01%)
Nov 13, 2002 3.874 3.874 3.692 3.754 11,362,251 -0.17(-4.27%)
Nov 12, 2002 3.826 3.979 3.811 3.921 7,708,874 +0.18(+4.73%)
Nov 11, 2002 3.931 3.931 3.730 3.744 10,056,353 -0.41(-9.79%)
Nov 08, 2002 4.184 4.266 4.113 4.151 8,669,111 -0.08(-1.92%)
Nov 07, 2002 4.309 4.337 4.227 4.232 14,590,715 -0.22(-4.94%)
Nov 06, 2002 4.232 4.495 4.232 4.452 26,120,254 +0.42(+10.31%)
Nov 05, 2002 4.065 4.098 3.964 4.036 16,352,892 -0.20(-4.63%)
Nov 04, 2002 3.993 4.352 3.921 4.232 24,534,984 +0.36(+9.39%)
Nov 01, 2002 3.658 3.874 3.606 3.869 10,424,598 +0.13(+3.45%)
Oct 31, 2002 3.835 3.878 3.706 3.740 6,345,262 -0.06(-1.64%)
Oct 30, 2002 3.692 3.826 3.625 3.802 9,064,749 +0.13(+3.65%)
Oct 29, 2002 3.826 3.845 3.615 3.668 7,362,377 -0.19(-4.84%)
Oct 28, 2002 3.921 3.945 3.830 3.854 11,669,017 +0.02(+0.50%)
Oct 25, 2002 3.682 3.869 3.668 3.835 10,695,605 +0.17(+4.56%)
Oct 24, 2002 3.744 3.768 3.591 3.668 14,523,381 -0.04(-1.16%)
Oct 23, 2002 3.395 3.716 3.391 3.711 15,884,902 +0.39(+11.65%)
Oct 22, 2002 3.238 3.395 3.228 3.324 15,156,987 -0.25(-7.09%)
Oct 21, 2002 3.443 3.596 3.371 3.577 12,987,461 +0.06(+1.77%)
Oct 18, 2002 3.539 3.563 3.453 3.515 9,982,955 +0.00(+0.00%)
Oct 17, 2002 3.587 3.591 3.458 3.515 16,003,886 +0.22(+6.68%)
Oct 16, 2002 3.252 3.348 3.233 3.295 17,930,844 -0.17(-4.83%)
Oct 15, 2002 3.324 3.687 3.314 3.462 25,544,572 +0.56(+19.47%)
Oct 14, 2002 2.802 2.960 2.788 2.898 6,586,157 +0.02(+0.83%)
Oct 11, 2002 2.774 2.931 2.726 2.874 19,284,836 +0.15(+5.44%)
Oct 10, 2002 2.558 2.798 2.539 2.726 14,482,395 +0.17(+6.54%)
Oct 09, 2002 2.582 2.702 2.549 2.558 27,237,324 -0.07(-2.73%)
Oct 08, 2002 2.668 2.678 2.544 2.630 20,967,552 +0.05(+1.85%)
Oct 07, 2002 2.640 2.664 2.558 2.582 16,247,919 -0.18(-6.57%)
Oct 04, 2002 2.831 2.855 2.740 2.764 7,531,339 -0.05(-1.87%)
Oct 03, 2002 2.879 2.879 2.750 2.817 11,109,645 -0.16(-5.46%)
Oct 02, 2002 2.989 3.056 2.931 2.979 21,503,712 -0.14(-4.45%)
Oct 01, 2002 3.037 3.147 2.965 3.118 11,913,258 +0.08(+2.68%)
Sep 30, 2002 2.970 3.037 2.912 3.037 16,636,028 -0.00(-0.16%)
Sep 27, 2002 3.108 3.151 3.027 3.041 14,845,830 -0.11(-3.49%)
Sep 26, 2002 3.371 3.414 3.142 3.151 21,578,366 -0.14(-4.22%)
Sep 25, 2002 3.180 3.328 3.061 3.290 17,368,126 +0.12(+3.93%)
Sep 24, 2002 3.084 3.252 3.061 3.166 10,629,735 +0.08(+2.64%)
Sep 23, 2002 3.132 3.132 3.037 3.084 13,640,933 -0.10(-3.01%)
Sep 20, 2002 3.324 3.328 3.166 3.180 9,985,465 -0.14(-4.32%)
Sep 19, 2002 3.328 3.395 3.300 3.324 7,391,443 -0.07(-2.11%)
Sep 18, 2002 3.348 3.443 3.304 3.395 8,891,606 -0.06(-1.66%)
Sep 17, 2002 3.682 3.701 3.405 3.453 14,863,604 -0.05(-1.37%)
Sep 16, 2002 3.587 3.625 3.462 3.501 6,604,350 -0.11(-3.05%)
Sep 13, 2002 3.611 3.701 3.596 3.611 6,001,483 -0.08(-2.20%)
Sep 12, 2002 3.783 3.792 3.682 3.692 6,136,360 -0.21(-5.28%)
Sep 11, 2002 4.055 4.117 3.897 3.897 5,465,950 -0.16(-3.89%)
Sep 10, 2002 3.897 4.060 3.850 4.055 9,344,958 +0.28(+7.48%)
Sep 09, 2002 3.725 3.802 3.687 3.773 5,218,154 +0.08(+2.20%)
Sep 06, 2002 3.768 3.773 3.658 3.692 6,072,163 +0.10(+2.80%)
Sep 05, 2002 3.682 3.701 3.591 3.591 5,977,854 -0.22(-5.77%)
Sep 04, 2002 3.754 3.850 3.658 3.811 8,487,603 +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.