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

Taiwan Semiconductor ADR (NY: TSM )

173.81 +2.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Dec 31, 2002 3.385 3.442 3.346 3.375 4,808,265 +0.03(+0.86%)
Dec 30, 2002 3.399 3.423 3.337 3.346 7,494,818 -0.12(-3.59%)
Dec 27, 2002 3.528 3.557 3.466 3.471 4,934,435 -0.08(-2.29%)
Dec 26, 2002 3.566 3.614 3.523 3.552 2,525,080 +0.02(+0.54%)
Dec 24, 2002 3.543 3.562 3.519 3.533 1,177,730 -0.03(-0.94%)
Dec 23, 2002 3.523 3.581 3.509 3.566 5,195,550 +0.00(+0.13%)
Dec 20, 2002 3.519 3.653 3.519 3.562 7,525,734 +0.05(+1.36%)
Dec 19, 2002 3.452 3.571 3.447 3.514 9,048,763 -0.00(-0.14%)
Dec 18, 2002 3.724 3.724 3.490 3.519 19,939,530 -0.21(-5.53%)
Dec 17, 2002 3.801 3.854 3.715 3.724 7,343,163 -0.08(-2.02%)
Dec 16, 2002 3.782 3.801 3.715 3.801 10,403,006 +0.11(+3.12%)
Dec 13, 2002 3.830 3.835 3.657 3.686 15,489,306 -0.18(-4.70%)
Dec 12, 2002 3.997 3.997 3.830 3.868 12,134,090 -0.15(-3.81%)
Dec 11, 2002 4.069 4.069 3.949 4.021 8,554,316 -0.07(-1.75%)
Dec 10, 2002 4.045 4.160 4.012 4.093 9,729,958 +0.05(+1.18%)
Dec 09, 2002 4.213 4.213 4.031 4.045 8,795,168 -0.17(-3.98%)
Dec 06, 2002 4.093 4.256 4.045 4.213 6,171,700 +0.06(+1.50%)
Dec 05, 2002 4.428 4.428 4.131 4.150 11,853,131 -0.15(-3.45%)
Dec 04, 2002 4.189 4.308 4.107 4.299 20,740,002 -0.08(-1.75%)
Dec 03, 2002 4.476 4.490 4.337 4.375 15,272,476 -0.14(-3.18%)
Dec 02, 2002 4.596 4.644 4.452 4.519 18,162,490 +0.09(+2.05%)
Nov 29, 2002 4.476 4.543 4.361 4.428 11,360,983 +0.08(+1.76%)
Nov 27, 2002 4.150 4.371 4.150 4.352 19,560,392 +0.28(+6.94%)
Nov 26, 2002 4.165 4.261 4.045 4.069 18,662,786 -0.17(-4.06%)
Nov 25, 2002 4.304 4.414 4.213 4.241 25,789,328 -0.06(-1.34%)
Nov 22, 2002 4.356 4.414 4.261 4.299 25,111,266 +0.09(+2.05%)
Nov 21, 2002 4.203 4.366 4.160 4.213 37,674,420 +0.23(+5.77%)
Nov 20, 2002 3.811 3.993 3.811 3.983 16,474,229 +0.15(+4.00%)
Nov 19, 2002 3.935 3.969 3.811 3.830 15,851,733 -0.18(-4.53%)
Nov 18, 2002 4.141 4.174 4.012 4.012 16,432,869 -0.08(-1.87%)
Nov 15, 2002 4.021 4.112 3.849 4.088 13,742,764 +0.07(+1.67%)
Nov 14, 2002 3.925 4.031 3.782 4.021 14,639,535 +0.26(+7.01%)
Nov 13, 2002 3.878 3.878 3.696 3.758 11,350,329 -0.17(-4.27%)
Nov 12, 2002 3.830 3.983 3.815 3.925 7,700,785 +0.18(+4.73%)
Nov 11, 2002 3.935 3.935 3.734 3.748 10,045,802 -0.41(-9.79%)
Nov 08, 2002 4.189 4.270 4.117 4.155 8,660,016 -0.08(-1.92%)
Nov 07, 2002 4.313 4.342 4.232 4.237 14,575,405 -0.22(-4.94%)
Nov 06, 2002 4.237 4.500 4.237 4.457 26,092,848 +0.42(+10.31%)
Nov 05, 2002 4.069 4.103 3.969 4.040 16,335,734 -0.20(-4.63%)
Nov 04, 2002 3.997 4.356 3.925 4.237 24,509,242 +0.36(+9.39%)
Nov 01, 2002 3.662 3.878 3.610 3.873 10,413,660 +0.13(+3.45%)
Oct 31, 2002 3.839 3.882 3.710 3.744 6,338,604 -0.06(-1.64%)
Oct 30, 2002 3.696 3.830 3.629 3.806 9,055,238 +0.13(+3.65%)
Oct 29, 2002 3.830 3.849 3.619 3.672 7,354,652 -0.19(-4.84%)
Oct 28, 2002 3.925 3.949 3.835 3.858 11,656,773 +0.02(+0.50%)
Oct 25, 2002 3.686 3.873 3.672 3.839 10,684,383 +0.17(+4.56%)
Oct 24, 2002 3.748 3.772 3.595 3.672 14,508,142 -0.04(-1.16%)
Oct 23, 2002 3.399 3.720 3.394 3.715 15,868,235 +0.39(+11.65%)
Oct 22, 2002 3.241 3.399 3.231 3.327 15,141,084 -0.25(-7.09%)
Oct 21, 2002 3.447 3.600 3.375 3.581 12,973,834 +0.06(+1.77%)
Oct 18, 2002 3.543 3.566 3.456 3.519 9,972,481 +0.00(+0.00%)
Oct 17, 2002 3.590 3.595 3.461 3.519 15,987,094 +0.22(+6.68%)
Oct 16, 2002 3.255 3.351 3.236 3.298 17,912,030 -0.17(-4.83%)
Oct 15, 2002 3.327 3.691 3.318 3.466 25,517,770 +0.56(+19.47%)
Oct 14, 2002 2.805 2.963 2.791 2.901 6,579,247 +0.02(+0.83%)
Oct 11, 2002 2.777 2.935 2.729 2.877 19,264,602 +0.15(+5.44%)
Oct 10, 2002 2.561 2.800 2.542 2.729 14,467,200 +0.17(+6.54%)
Oct 09, 2002 2.585 2.705 2.552 2.561 27,208,746 -0.07(-2.73%)
Oct 08, 2002 2.671 2.681 2.547 2.633 20,945,552 +0.05(+1.85%)
Oct 07, 2002 2.643 2.666 2.561 2.585 16,230,871 -0.18(-6.57%)
Oct 04, 2002 2.834 2.858 2.743 2.767 7,523,437 -0.05(-1.87%)
Oct 03, 2002 2.882 2.882 2.753 2.820 11,097,988 -0.16(-5.46%)
Oct 02, 2002 2.992 3.059 2.935 2.982 21,481,150 -0.14(-4.45%)
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.