Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 8.896 9.153 8.874 9.049 15,048,345 +0.00(+0.00%)
Mar 28, 2002 8.896 9.153 8.866 9.049 15,046,740 +0.40(+4.59%)
Mar 27, 2002 8.569 8.687 8.526 8.652 8,225,866 +0.03(+0.40%)
Mar 26, 2002 8.504 8.765 8.460 8.617 6,138,213 +0.14(+1.70%)
Mar 25, 2002 8.621 8.691 8.456 8.473 5,908,443 -0.06(-0.72%)
Mar 22, 2002 8.696 8.722 8.517 8.534 5,145,294 -0.17(-1.90%)
Mar 21, 2002 8.373 8.700 8.369 8.700 7,777,562 +0.31(+3.64%)
Mar 20, 2002 8.486 8.569 8.355 8.395 6,602,340 -0.09(-1.03%)
Mar 19, 2002 8.504 8.526 8.373 8.482 435,692 +0.09(+1.09%)
Mar 18, 2002 8.569 8.587 8.286 8.390 7,370,304 +0.06(+0.73%)
Mar 15, 2002 8.150 8.386 8.020 8.329 10,820,527 +0.17(+2.03%)
Mar 14, 2002 8.198 8.303 8.142 8.164 10,066,780 -0.09(-1.11%)
Mar 13, 2002 8.482 8.547 8.238 8.255 9,711,347 -0.34(-3.91%)
Mar 12, 2002 8.613 8.626 8.473 8.591 9,576,282 -0.27(-3.00%)
Mar 11, 2002 8.831 8.975 8.656 8.857 9,233,232 +0.09(+1.04%)
Mar 08, 2002 8.665 8.844 8.635 8.765 13,308,787 +0.19(+2.24%)
Mar 07, 2002 8.665 8.752 8.416 8.573 14,240,710 +0.02(+0.20%)
Mar 06, 2002 8.416 8.722 8.307 8.556 10,820,068 +0.05(+0.62%)
Mar 05, 2002 8.220 8.569 8.207 8.504 16,783,776 +0.17(+2.04%)
Mar 04, 2002 7.845 8.338 7.762 8.334 19,837,288 +0.74(+9.76%)
Mar 01, 2002 7.086 7.632 7.086 7.592 11,122,301 +0.51(+7.14%)
Feb 28, 2002 7.256 7.283 7.073 7.086 8,863,352 -0.14(-1.87%)
Feb 27, 2002 7.326 7.326 7.047 7.222 12,524,771 +0.14(+1.97%)
Feb 26, 2002 7.161 7.174 6.977 7.082 7,520,733 -0.17(-2.40%)
Feb 25, 2002 7.060 7.313 7.060 7.256 8,520,990 +0.20(+2.84%)
Feb 22, 2002 6.977 7.117 6.934 7.056 229,311 +0.07(+1.06%)
Feb 21, 2002 7.195 7.200 6.960 6.982 10,955,362 -0.32(-4.36%)
Feb 20, 2002 7.265 7.304 6.912 7.300 14,489,054 +0.04(+0.54%)
Feb 19, 2002 7.435 7.523 7.248 7.261 8,109,146 -0.45(-5.83%)
Feb 18, 2002 7.863 7.915 7.610 7.710 10,396,988 +0.00(+0.00%)
Feb 15, 2002 7.863 7.932 7.610 7.710 10,396,071 -0.29(-3.65%)
Feb 14, 2002 7.867 8.068 7.850 8.002 18,180,284 +0.31(+3.97%)
Feb 13, 2002 7.627 7.741 7.575 7.697 10,380,249 +0.16(+2.14%)
Feb 12, 2002 7.457 7.566 7.370 7.536 12,492,897 +0.03(+0.47%)
Feb 11, 2002 7.348 7.501 7.304 7.501 7,569,347 +0.25(+3.49%)
Feb 08, 2002 7.283 7.322 7.021 7.248 17,140,126 +0.00(+0.06%)
Feb 07, 2002 7.588 7.597 7.243 7.243 8,150,193 -0.28(-3.77%)
Feb 06, 2002 7.479 7.562 7.392 7.527 11,252,091 +0.16(+2.13%)
Feb 05, 2002 7.304 7.475 7.239 7.370 12,858,878 +0.03(+0.42%)
Feb 04, 2002 7.457 7.505 7.331 7.339 14,654,388 -0.08(-1.12%)
Feb 01, 2002 7.326 7.536 7.304 7.422 59,147,720 +0.02(+0.29%)
Jan 31, 2002 7.719 7.745 7.352 7.400 21,418,622 -0.31(-3.96%)
Jan 30, 2002 7.767 7.828 7.457 7.706 15,556,500 -0.06(-0.73%)
Jan 29, 2002 7.871 8.020 7.719 7.762 8,141,021 -0.22(-2.79%)
Jan 28, 2002 7.963 8.020 7.911 7.985 4,630,948 +0.02(+0.27%)
Jan 25, 2002 7.741 7.980 7.741 7.963 13,297,092 +0.00(+0.05%)
Jan 24, 2002 8.068 8.172 7.937 7.959 10,310,767 +0.07(+0.94%)
Jan 23, 2002 7.719 7.959 7.719 7.884 7,058,899 +0.18(+2.32%)
Jan 22, 2002 7.854 7.915 7.671 7.706 13,286,085 +0.03(+0.45%)
Jan 21, 2002 7.719 7.841 7.614 7.671 12,194,104 +0.00(+0.00%)
Jan 18, 2002 7.719 7.841 7.614 7.671 12,193,874 -0.22(-2.76%)
Jan 17, 2002 7.741 7.946 7.649 7.889 12,069,587 +0.32(+4.21%)
Jan 16, 2002 7.697 7.719 7.544 7.570 15,546,181 -0.34(-4.30%)
Jan 15, 2002 8.002 8.155 7.850 7.911 10,233,489 -0.03(-0.38%)
Jan 14, 2002 8.085 8.155 7.941 7.941 6,429,897 -0.14(-1.78%)
Jan 11, 2002 8.024 8.238 8.015 8.085 9,307,758 -0.03(-0.32%)
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.