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 (%)
Jul 31, 2002 4.237 4.399 4.203 4.366 16,438,300 +0.01(+0.22%)
Jul 30, 2002 4.385 4.538 4.342 4.356 12,599,501 -0.02(-0.55%)
Jul 29, 2002 4.404 4.433 4.251 4.380 19,116,916 +0.14(+3.39%)
Jul 26, 2002 4.237 4.332 4.069 4.237 24,141,384 -0.11(-2.53%)
Jul 25, 2002 4.318 4.572 3.997 4.347 59,243,096 -0.99(-18.49%)
Jul 24, 2002 4.787 5.433 4.787 5.333 20,302,166 +0.21(+4.01%)
Jul 23, 2002 5.362 5.529 5.050 5.127 16,092,376 -0.23(-4.37%)
Jul 22, 2002 5.386 5.515 5.223 5.362 10,852,541 -0.02(-0.44%)
Jul 19, 2002 5.577 6.075 5.362 5.386 14,088,062 -0.98(-15.41%)
Jul 17, 2002 6.702 6.755 6.343 6.367 11,777,095 -0.07(-1.12%)
Jul 12, 2002 6.472 6.750 6.362 6.439 11,393,570 -0.03(-0.52%)
Jul 11, 2002 5.984 6.515 5.936 6.472 11,974,497 +0.39(+6.37%)
Jul 10, 2002 6.214 6.242 5.994 6.085 8,889,796 -0.10(-1.55%)
Jul 09, 2002 6.415 6.463 6.175 6.180 6,969,874 -0.28(-4.37%)
Jul 08, 2002 6.534 6.568 6.367 6.463 7,166,650 -0.07(-1.10%)
Jul 05, 2002 6.199 6.649 6.199 6.534 13,911,548 +0.72(+12.35%)
Jul 04, 2002 5.386 5.903 5.366 5.816 15,464,866 +0.00(+0.00%)
Jul 03, 2002 5.386 5.903 5.366 5.816 15,464,657 +0.50(+9.36%)
Jul 02, 2002 5.773 5.673 5.180 5.319 24,157,886 -0.45(-7.80%)
Jul 01, 2002 6.104 6.175 5.730 5.769 10,166,959 -0.45(-7.31%)
Jun 28, 2002 6.223 6.319 6.113 6.223 7,368,021 +0.05(+0.78%)
Jun 27, 2002 6.367 6.415 6.104 6.175 13,378,457 +0.00(+0.00%)
Jun 26, 2002 5.960 6.223 5.936 6.175 8,816,684 -0.04(-0.69%)
Jun 25, 2002 6.319 6.372 6.085 6.219 9,952,218 +0.30(+5.10%)
Jun 21, 2002 6.175 6.204 5.898 5.917 11,879,660 -0.10(-1.59%)
Jun 20, 2002 6.199 6.281 5.994 6.013 10,543,590 -0.01(-0.24%)
Jun 19, 2002 6.343 6.386 6.003 6.027 8,490,396 -0.36(-5.66%)
Jun 18, 2002 6.463 6.615 6.345 6.389 8,390,442 -0.07(-1.14%)
Jun 17, 2002 6.397 6.580 6.397 6.463 8,334,145 +0.07(+1.02%)
Jun 14, 2002 6.376 6.484 6.158 6.397 10,640,454 +0.04(+0.68%)
Jun 12, 2002 6.093 6.354 6.006 6.354 14,059,820 +0.20(+3.18%)
Jun 11, 2002 6.332 6.389 6.093 6.158 8,902,163 -0.09(-1.39%)
Jun 10, 2002 6.245 6.445 6.162 6.245 9,454,556 +0.00(+0.00%)
Jun 07, 2002 5.845 6.289 5.810 6.245 23,033,216 -0.03(-0.42%)
Jun 06, 2002 6.441 6.476 6.193 6.271 27,509,802 -0.41(-6.12%)
Jun 05, 2002 6.733 6.763 6.506 6.680 15,460,104 -0.54(-7.42%)
May 31, 2002 7.333 7.346 7.129 7.216 11,038,664 -0.12(-1.60%)
May 29, 2002 7.442 7.459 7.294 7.333 7,351,143 -0.19(-2.49%)
May 28, 2002 7.747 7.747 7.464 7.520 5,775,537 -0.05(-0.63%)
May 27, 2002 7.572 7.590 7.481 7.568 7,548,525 +0.00(+0.00%)
May 24, 2002 7.572 7.590 7.481 7.568 7,548,525 -0.03(-0.40%)
May 23, 2002 7.703 7.707 7.481 7.599 9,108,277 -0.06(-0.80%)
May 22, 2002 7.773 7.881 7.559 7.659 10,494,084 -0.04(-0.56%)
May 21, 2002 7.929 7.938 7.655 7.703 8,889,296 -0.21(-2.69%)
May 20, 2002 8.051 8.051 7.881 7.916 5,529,672 -0.29(-3.50%)
May 17, 2002 8.182 8.247 8.038 8.203 7,271,639 +0.22(+2.72%)
May 16, 2002 7.968 8.051 7.877 7.986 7,236,713 +0.00(+0.00%)
May 15, 2002 8.134 8.304 7.986 7.986 10,326,344 -0.22(-2.65%)
May 14, 2002 8.116 8.260 8.038 8.203 15,985,153 +0.37(+4.72%)
May 13, 2002 7.812 7.916 7.764 7.834 11,255,577 +0.06(+0.78%)
May 10, 2002 7.834 7.864 7.507 7.773 9,786,589 +0.11(+1.42%)
May 09, 2002 7.768 8.051 7.659 7.664 16,170,356 -0.32(-3.98%)
May 08, 2002 7.529 7.986 7.529 7.982 17,490,446 +0.72(+9.95%)
May 07, 2002 7.203 7.285 7.007 7.259 14,340,153 +0.23(+3.28%)
May 06, 2002 6.985 7.250 6.972 7.028 11,074,280 -0.13(-1.82%)
May 03, 2002 7.516 7.542 7.146 7.159 22,075,490 -0.36(-4.75%)
May 02, 2002 7.681 7.834 7.433 7.516 10,422,622 -0.40(-5.11%)
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.