Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

179.91 +2.67 (+1.51%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.