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

Taiwan Semiconductor ADR (NY: TSM )

173.29 +0.85 (+0.49%)
Streaming Delayed Price Updated: 2:33 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 (%)
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%)
Sep 03, 2002 3.682 3.730 3.639 3.687 8,731,636 -0.22(-5.63%)
Aug 30, 2002 3.945 4.036 3.907 3.907 4,002,592 -0.09(-2.16%)
Aug 29, 2002 3.907 4.065 3.902 3.993 9,097,998 +0.05(+1.21%)
Aug 28, 2002 3.945 3.969 3.893 3.945 13,416,975 -0.11(-2.71%)
Aug 27, 2002 4.184 4.184 3.993 4.055 7,635,476 -0.18(-4.18%)
Aug 26, 2002 4.280 4.280 4.160 4.232 5,733,821 +0.05(+1.14%)
Aug 23, 2002 4.376 4.390 4.065 4.184 1,296,487 -0.21(-4.68%)
Aug 22, 2002 4.557 4.557 4.376 4.390 9,089,424 -0.13(-2.86%)
Aug 21, 2002 4.495 4.581 4.423 4.519 7,546,186 +0.06(+1.29%)
Aug 20, 2002 4.710 4.710 4.428 4.462 12,490,614 -0.30(-6.23%)
Aug 16, 2002 4.495 4.782 4.476 4.758 11,051,930 +0.16(+3.54%)
Aug 15, 2002 4.495 4.629 4.380 4.596 10,553,201 +0.15(+3.33%)
Aug 14, 2002 4.223 4.452 4.132 4.447 17,619,686 +0.20(+4.61%)
Aug 13, 2002 4.175 4.376 4.156 4.251 9,657,161 +0.03(+0.68%)
Aug 12, 2002 4.447 4.376 4.175 4.223 5,928,922 +0.18(+4.50%)
Aug 07, 2002 4.031 4.137 3.826 4.041 13,811,776 +0.11(+2.92%)
Aug 06, 2002 3.754 3.940 3.735 3.926 16,467,067 +0.53(+15.63%)
Aug 05, 2002 3.692 3.730 3.371 3.395 16,367,321 -0.60(-14.97%)
Aug 02, 2002 4.194 4.208 3.926 3.993 10,606,315 -0.24(-5.76%)
Aug 01, 2002 4.232 4.328 4.208 4.237 8,849,574 -0.12(-2.85%)
Jul 31, 2002 4.232 4.395 4.199 4.361 16,455,566 +0.01(+0.22%)
Jul 30, 2002 4.380 4.533 4.337 4.352 12,612,734 -0.02(-0.55%)
Jul 29, 2002 4.400 4.428 4.247 4.376 19,136,996 +0.14(+3.39%)
Jul 26, 2002 4.232 4.328 4.065 4.232 24,166,740 -0.11(-2.53%)
Jul 25, 2002 4.314 4.567 3.993 4.342 59,305,320 -0.99(-18.49%)
Jul 24, 2002 4.782 5.428 4.782 5.327 20,323,490 +0.21(+4.02%)
Jul 23, 2002 5.356 5.523 5.045 5.122 16,109,278 -0.23(-4.38%)
Jul 22, 2002 5.380 5.509 5.217 5.356 10,863,940 -0.02(-0.44%)
Jul 19, 2002 5.571 6.069 5.356 5.380 14,102,859 -0.98(-15.41%)
Jul 17, 2002 6.695 6.748 6.336 6.360 11,789,465 -0.07(-1.12%)
Jul 12, 2002 6.465 6.743 6.355 6.432 11,405,537 -0.03(-0.52%)
Jul 11, 2002 5.978 6.509 5.930 6.465 11,987,074 +0.39(+6.37%)
Jul 10, 2002 6.207 6.236 5.987 6.078 8,899,133 -0.10(-1.55%)
Jul 09, 2002 6.408 6.456 6.169 6.174 6,977,195 -0.28(-4.37%)
Jul 08, 2002 6.528 6.561 6.360 6.456 7,174,177 -0.07(-1.10%)
Jul 05, 2002 6.193 6.642 6.193 6.528 13,926,160 +0.72(+12.35%)
Jul 04, 2002 5.380 5.896 5.361 5.810 15,481,109 +0.00(+0.00%)
Jul 03, 2002 5.380 5.896 5.361 5.810 15,480,900 +0.50(+9.36%)
Jul 02, 2002 5.767 5.667 5.174 5.313 24,183,260 -0.45(-7.80%)
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.