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 (%)
Apr 30, 2002 7.638 7.903 7.620 7.703 10,769,361 -0.01(-0.11%)
Apr 29, 2002 7.790 7.925 7.673 7.712 12,671,256 -0.10(-1.28%)
Apr 26, 2002 8.182 8.217 7.725 7.812 16,402,205 -0.24(-2.97%)
Apr 25, 2002 8.182 8.203 7.973 8.051 15,484,461 -0.26(-3.14%)
Apr 24, 2002 8.443 8.626 8.286 8.312 9,308,415 -0.12(-1.39%)
Apr 23, 2002 8.443 8.547 8.378 8.430 6,003,709 +0.01(+0.16%)
Apr 22, 2002 8.473 8.478 8.295 8.417 8,011,303 -0.13(-1.48%)
Apr 19, 2002 8.869 8.891 8.539 8.543 12,497,312 -0.18(-2.09%)
Apr 18, 2002 8.895 8.900 8.573 8.726 10,237,419 -0.24(-2.67%)
Apr 17, 2002 8.987 9.052 8.887 8.965 12,401,493 +0.17(+1.98%)
Apr 16, 2002 8.704 8.791 8.573 8.791 11,660,910 +0.44(+5.21%)
Apr 15, 2002 8.334 8.399 8.269 8.356 4,214,637 +0.09(+1.05%)
Apr 12, 2002 8.225 8.269 8.095 8.269 620,407 +0.27(+3.32%)
Apr 11, 2002 8.156 8.160 7.877 8.003 13,977,559 -0.16(-1.92%)
Apr 10, 2002 8.334 8.604 7.990 8.160 16,838,098 -0.18(-2.14%)
Apr 09, 2002 8.552 8.682 8.312 8.338 11,308,656 -0.18(-2.15%)
Apr 08, 2002 8.356 8.547 8.312 8.521 8,305,652 -0.08(-0.91%)
Apr 05, 2002 8.691 8.695 8.578 8.600 8,577,713 -0.03(-0.35%)
Apr 04, 2002 8.473 8.695 8.460 8.630 6,485,789 +0.03(+0.35%)
Apr 03, 2002 8.682 8.761 8.504 8.600 8,555,194 -0.13(-1.45%)
Apr 02, 2002 8.856 8.965 8.717 8.726 9,052,440 -0.24(-2.67%)
Apr 01, 2002 8.922 9.013 8.856 8.965 8,848,395 -0.07(-0.72%)
Mar 29, 2002 8.878 9.135 8.856 9.030 15,079,128 +0.00(+0.00%)
Mar 28, 2002 8.878 9.135 8.848 9.030 15,077,519 +0.40(+4.59%)
Mar 27, 2002 8.552 8.669 8.508 8.634 8,242,692 +0.03(+0.40%)
Mar 26, 2002 8.486 8.747 8.443 8.600 6,150,769 +0.14(+1.70%)
Mar 25, 2002 8.604 8.673 8.438 8.456 5,920,529 -0.06(-0.72%)
Mar 22, 2002 8.678 8.704 8.499 8.517 5,155,819 -0.17(-1.90%)
Mar 21, 2002 8.356 8.682 8.351 8.682 7,793,471 +0.30(+3.64%)
Mar 20, 2002 8.469 8.552 8.338 8.378 6,615,845 -0.09(-1.03%)
Mar 19, 2002 8.486 8.508 8.356 8.465 436,583 +0.09(+1.09%)
Mar 18, 2002 8.552 8.569 8.269 8.373 7,385,381 +0.06(+0.73%)
Mar 15, 2002 8.134 8.369 8.003 8.312 10,842,661 +0.17(+2.03%)
Mar 14, 2002 8.182 8.286 8.125 8.147 10,087,372 -0.09(-1.11%)
Mar 13, 2002 8.465 8.530 8.221 8.238 9,731,212 -0.34(-3.91%)
Mar 12, 2002 8.595 8.608 8.456 8.573 9,595,871 -0.27(-3.00%)
Mar 11, 2002 8.813 8.956 8.639 8.839 9,252,119 +0.09(+1.04%)
Mar 08, 2002 8.647 8.826 8.617 8.747 13,336,011 +0.19(+2.24%)
Mar 07, 2002 8.647 8.734 8.399 8.556 14,269,840 +0.02(+0.20%)
Mar 06, 2002 8.399 8.704 8.291 8.539 10,842,202 +0.05(+0.62%)
Mar 05, 2002 8.203 8.552 8.190 8.486 16,818,108 +0.17(+2.04%)
Mar 04, 2002 7.829 8.321 7.747 8.317 19,877,868 +0.74(+9.76%)
Mar 01, 2002 7.072 7.616 7.072 7.577 11,145,052 +0.50(+7.14%)
Feb 28, 2002 7.242 7.268 7.059 7.072 8,881,483 -0.13(-1.87%)
Feb 27, 2002 7.311 7.311 7.033 7.207 12,550,391 +0.14(+1.97%)
Feb 26, 2002 7.146 7.159 6.963 7.068 7,536,117 -0.17(-2.40%)
Feb 25, 2002 7.046 7.298 7.046 7.242 8,538,420 +0.20(+2.84%)
Feb 22, 2002 6.963 7.102 6.920 7.042 229,780 +0.07(+1.06%)
Feb 21, 2002 7.181 7.185 6.946 6.968 10,977,772 -0.32(-4.36%)
Feb 20, 2002 7.250 7.290 6.898 7.285 14,518,692 +0.04(+0.54%)
Feb 19, 2002 7.420 7.507 7.233 7.246 8,125,734 -0.45(-5.83%)
Feb 18, 2002 7.847 7.899 7.594 7.694 10,418,256 +0.00(+0.00%)
Feb 15, 2002 7.847 7.916 7.594 7.694 10,417,337 -0.29(-3.65%)
Feb 14, 2002 7.851 8.051 7.834 7.986 18,217,472 +0.30(+3.97%)
Feb 13, 2002 7.612 7.725 7.559 7.681 10,401,482 +0.16(+2.14%)
Feb 12, 2002 7.442 7.551 7.355 7.520 12,518,452 +0.03(+0.47%)
Feb 11, 2002 7.333 7.485 7.290 7.485 7,584,830 +0.25(+3.49%)
Feb 08, 2002 7.268 7.307 7.007 7.233 17,175,186 +0.00(+0.06%)
Feb 07, 2002 7.572 7.581 7.229 7.229 8,166,865 -0.28(-3.77%)
Feb 06, 2002 7.464 7.546 7.377 7.512 11,275,108 +0.16(+2.13%)
Feb 05, 2002 7.290 7.459 7.224 7.355 12,885,182 +0.03(+0.42%)
Feb 04, 2002 7.442 7.490 7.316 7.324 14,684,364 -0.08(-1.12%)
Feb 01, 2002 7.311 7.520 7.290 7.407 59,268,712 +0.02(+0.29%)
Jan 31, 2002 7.703 7.729 7.337 7.385 21,462,434 -0.30(-3.96%)
Jan 30, 2002 7.751 7.812 7.442 7.690 15,588,322 -0.06(-0.73%)
Jan 29, 2002 7.855 8.003 7.703 7.747 8,157,674 -0.22(-2.79%)
Jan 28, 2002 7.947 8.003 7.894 7.968 4,640,421 +0.02(+0.27%)
Jan 25, 2002 7.725 7.964 7.725 7.947 13,324,292 +0.00(+0.05%)
Jan 24, 2002 8.051 8.156 7.921 7.942 10,331,859 +0.07(+0.94%)
Jan 23, 2002 7.703 7.942 7.703 7.868 7,073,339 +0.18(+2.32%)
Jan 22, 2002 7.838 7.899 7.655 7.690 13,313,263 +0.03(+0.45%)
Jan 21, 2002 7.703 7.825 7.599 7.655 12,219,047 +0.00(+0.00%)
Jan 18, 2002 7.703 7.825 7.599 7.655 12,218,818 -0.22(-2.76%)
Jan 17, 2002 7.725 7.929 7.633 7.873 12,094,276 +0.32(+4.21%)
Jan 16, 2002 7.681 7.703 7.529 7.555 15,577,981 -0.34(-4.30%)
Jan 15, 2002 7.986 8.138 7.834 7.894 10,254,423 -0.03(-0.38%)
Jan 14, 2002 8.069 8.138 7.925 7.925 6,443,050 -0.14(-1.78%)
Jan 11, 2002 8.008 8.221 7.999 8.069 9,326,798 -0.03(-0.32%)
Jan 10, 2002 8.421 8.421 8.095 8.095 10,977,772 +0.62(+8.33%)
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.