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: 7:00 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 (%)
Feb 28, 2003 3.362 3.424 3.343 3.391 4,624,488 +0.05(+1.43%)
Feb 27, 2003 3.381 3.429 3.314 3.343 8,496,386 -0.03(-0.99%)
Feb 26, 2003 3.429 3.481 3.352 3.376 3,937,140 -0.07(-1.94%)
Feb 25, 2003 3.348 3.462 3.328 3.443 8,275,983 -0.03(-0.96%)
Feb 24, 2003 3.587 3.649 3.477 3.477 8,605,333 -0.10(-2.68%)
Feb 21, 2003 3.539 3.606 3.453 3.572 8,004,557 +0.03(+0.81%)
Feb 20, 2003 3.491 3.563 3.481 3.544 16,620,345 +0.21(+6.16%)
Feb 19, 2003 3.367 3.386 3.309 3.338 5,617,137 -0.04(-1.27%)
Feb 18, 2003 3.300 3.424 3.300 3.381 12,999,380 +0.11(+3.21%)
Feb 14, 2003 3.094 3.314 3.094 3.276 12,935,811 +0.22(+7.03%)
Feb 13, 2003 3.084 3.108 3.041 3.061 8,481,748 -0.05(-1.69%)
Feb 12, 2003 3.099 3.166 3.080 3.113 6,763,065 +0.02(+0.62%)
Feb 11, 2003 3.094 3.132 3.080 3.094 13,834,360 +0.00(+0.00%)
Feb 10, 2003 3.156 3.180 3.056 3.094 7,951,861 -0.10(-3.14%)
Feb 07, 2003 3.247 3.276 3.166 3.194 7,583,826 -0.05(-1.62%)
Feb 06, 2003 3.228 3.300 3.204 3.247 10,358,100 -0.16(-4.63%)
Feb 05, 2003 3.324 3.434 3.285 3.405 12,781,905 +0.15(+4.71%)
Feb 04, 2003 3.295 3.295 3.218 3.252 5,944,187 -0.04(-1.16%)
Feb 03, 2003 3.209 3.338 3.209 3.290 6,570,056 +0.09(+2.69%)
Jan 31, 2003 3.204 3.261 3.156 3.204 11,719,203 -0.07(-2.19%)
Jan 30, 2003 3.481 3.481 3.257 3.276 9,286,198 -0.17(-4.86%)
Jan 29, 2003 3.371 3.458 3.300 3.443 15,693,566 +0.02(+0.70%)
Jan 28, 2003 3.443 3.826 3.367 3.419 23,526,024 -0.16(-4.54%)
Jan 27, 2003 3.615 3.706 3.572 3.582 11,691,601 -0.12(-3.23%)
Jan 24, 2003 3.921 3.921 3.677 3.701 5,752,432 -0.22(-5.61%)
Jan 23, 2003 3.850 3.926 3.802 3.921 12,961,740 +0.29(+7.89%)
Jan 22, 2003 3.563 3.697 3.529 3.634 7,087,605 +0.02(+0.66%)
Jan 21, 2003 3.673 3.759 3.601 3.611 6,861,347 -0.02(-0.53%)
Jan 17, 2003 3.778 3.778 3.615 3.630 13,140,739 -0.24(-6.30%)
Jan 16, 2003 4.007 4.098 3.859 3.874 11,822,922 -0.22(-5.37%)
Jan 15, 2003 3.969 4.113 3.888 4.094 13,665,399 +0.14(+3.51%)
Jan 14, 2003 3.993 3.998 3.897 3.955 9,617,430 -0.01(-0.36%)
Jan 13, 2003 4.031 4.050 3.926 3.969 14,058,736 +0.14(+3.75%)
Jan 10, 2003 3.711 3.883 3.615 3.826 19,422,014 +0.12(+3.23%)
Jan 09, 2003 3.577 3.706 3.572 3.706 9,357,296 +0.19(+5.44%)
Jan 08, 2003 3.634 3.639 3.505 3.515 8,781,822 -0.16(-4.30%)
Jan 07, 2003 3.697 3.735 3.634 3.673 11,624,476 +0.01(+0.39%)
Jan 06, 2003 3.577 3.706 3.558 3.658 12,373,721 +0.10(+2.68%)
Jan 03, 2003 3.486 3.591 3.486 3.563 9,011,008 +0.08(+2.33%)
Jan 02, 2003 3.419 3.501 3.367 3.481 10,586,031 +0.11(+3.26%)
Dec 31, 2002 3.381 3.438 3.343 3.371 4,813,315 +0.03(+0.86%)
Dec 30, 2002 3.395 3.419 3.333 3.343 7,502,691 -0.12(-3.59%)
Dec 27, 2002 3.524 3.553 3.462 3.467 4,939,618 -0.08(-2.29%)
Dec 26, 2002 3.563 3.611 3.520 3.548 2,527,732 +0.02(+0.54%)
Dec 24, 2002 3.539 3.558 3.515 3.529 1,178,967 -0.03(-0.94%)
Dec 23, 2002 3.520 3.577 3.505 3.563 5,201,007 +0.00(+0.13%)
Dec 20, 2002 3.515 3.649 3.515 3.558 7,533,639 +0.05(+1.36%)
Dec 19, 2002 3.448 3.567 3.443 3.510 9,058,267 -0.00(-0.14%)
Dec 18, 2002 3.721 3.721 3.486 3.515 19,960,474 -0.21(-5.53%)
Dec 17, 2002 3.797 3.850 3.711 3.721 7,350,876 -0.08(-2.02%)
Dec 16, 2002 3.778 3.797 3.711 3.797 10,413,933 +0.11(+3.12%)
Dec 13, 2002 3.826 3.830 3.654 3.682 15,505,575 -0.18(-4.70%)
Dec 12, 2002 3.993 3.993 3.826 3.864 12,146,835 -0.15(-3.81%)
Dec 11, 2002 4.065 4.065 3.945 4.017 8,563,301 -0.07(-1.75%)
Dec 10, 2002 4.041 4.156 4.007 4.089 9,740,178 +0.05(+1.18%)
Dec 09, 2002 4.208 4.208 4.027 4.041 8,804,406 -0.17(-3.98%)
Dec 06, 2002 4.089 4.251 4.041 4.208 6,178,182 +0.06(+1.50%)
Dec 05, 2002 4.423 4.423 4.127 4.146 11,865,581 -0.15(-3.45%)
Dec 04, 2002 4.184 4.304 4.103 4.294 20,761,786 -0.08(-1.75%)
Dec 03, 2002 4.471 4.486 4.333 4.371 15,288,518 -0.14(-3.18%)
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.