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

Taiwan Semiconductor ADR (NY: TSM )

176.43 +3.92 (+2.27%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 17, 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 (%)
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%)
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%)
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.