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

Taiwan Semiconductor ADR (NY: TSM )

132.75 -0.68 (-0.51%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 24, 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 (%)
Apr 30, 2002 7.662 7.928 7.644 7.727 10,735,474 -0.01(-0.11%)
Apr 29, 2002 7.815 7.950 7.697 7.736 12,631,385 -0.10(-1.28%)
Apr 26, 2002 8.208 8.242 7.749 7.836 16,350,594 -0.24(-2.97%)
Apr 25, 2002 8.208 8.229 7.998 8.077 15,435,738 -0.26(-3.14%)
Apr 24, 2002 8.469 8.653 8.312 8.339 9,279,126 -0.12(-1.39%)
Apr 23, 2002 8.469 8.574 8.404 8.456 5,984,818 +0.01(+0.16%)
Apr 22, 2002 8.500 8.504 8.321 8.443 7,986,095 -0.13(-1.48%)
Apr 19, 2002 8.897 8.919 8.566 8.570 12,457,988 -0.18(-2.09%)
Apr 18, 2002 8.924 8.928 8.600 8.753 10,205,206 -0.24(-2.67%)
Apr 17, 2002 9.015 9.081 8.915 8.993 12,362,471 +0.17(+1.98%)
Apr 16, 2002 8.731 8.819 8.600 8.819 11,624,218 +0.44(+5.21%)
Apr 15, 2002 8.360 8.426 8.295 8.382 4,201,375 +0.09(+1.05%)
Apr 12, 2002 8.251 8.295 8.120 8.295 618,455 +0.27(+3.32%)
Apr 11, 2002 8.181 8.186 7.902 8.029 13,933,577 -0.16(-1.92%)
Apr 10, 2002 8.360 8.631 8.015 8.186 16,785,116 -0.18(-2.14%)
Apr 09, 2002 8.579 8.710 8.339 8.365 11,273,073 -0.18(-2.15%)
Apr 08, 2002 8.382 8.574 8.339 8.548 8,279,518 -0.08(-0.91%)
Apr 05, 2002 8.718 8.723 8.605 8.627 8,550,722 -0.03(-0.35%)
Apr 04, 2002 8.500 8.723 8.487 8.657 6,465,381 +0.03(+0.35%)
Apr 03, 2002 8.710 8.788 8.531 8.627 8,528,275 -0.13(-1.45%)
Apr 02, 2002 8.884 8.993 8.745 8.753 9,023,956 -0.24(-2.67%)
Apr 01, 2002 8.950 9.041 8.884 8.993 8,820,552 -0.07(-0.72%)
Mar 29, 2002 8.906 9.164 8.884 9.059 15,031,680 +0.00(+0.00%)
Mar 28, 2002 8.906 9.164 8.875 9.059 15,030,076 +0.40(+4.59%)
Mar 27, 2002 8.579 8.697 8.535 8.662 8,216,756 +0.03(+0.40%)
Mar 26, 2002 8.513 8.775 8.469 8.627 6,131,415 +0.14(+1.70%)
Mar 25, 2002 8.631 8.701 8.465 8.483 5,901,899 -0.06(-0.72%)
Mar 22, 2002 8.705 8.731 8.526 8.544 5,139,596 -0.17(-1.90%)
Mar 21, 2002 8.382 8.710 8.378 8.710 7,768,948 +0.31(+3.64%)
Mar 20, 2002 8.496 8.579 8.365 8.404 6,595,028 -0.09(-1.03%)
Mar 19, 2002 8.513 8.535 8.382 8.491 435,209 +0.09(+1.09%)
Mar 18, 2002 8.579 8.596 8.295 8.400 7,362,142 +0.06(+0.73%)
Mar 15, 2002 8.160 8.395 8.029 8.339 10,808,544 +0.17(+2.03%)
Mar 14, 2002 8.208 8.312 8.151 8.173 10,055,631 -0.09(-1.11%)
Mar 13, 2002 8.491 8.557 8.247 8.264 9,700,592 -0.34(-3.91%)
Mar 12, 2002 8.622 8.635 8.483 8.600 9,565,677 -0.27(-3.00%)
Mar 11, 2002 8.841 8.985 8.666 8.867 9,223,007 +0.09(+1.04%)
Mar 08, 2002 8.675 8.854 8.644 8.775 13,294,048 +0.19(+2.24%)
Mar 07, 2002 8.675 8.762 8.426 8.583 14,224,939 +0.02(+0.20%)
Mar 06, 2002 8.426 8.731 8.317 8.566 10,808,086 +0.05(+0.62%)
Mar 05, 2002 8.229 8.579 8.216 8.513 16,765,188 +0.17(+2.04%)
Mar 04, 2002 7.854 8.347 7.771 8.343 19,815,320 +0.74(+9.76%)
Mar 01, 2002 7.094 7.640 7.094 7.601 11,109,984 +0.51(+7.14%)
Feb 28, 2002 7.265 7.291 7.081 7.094 8,853,537 -0.14(-1.87%)
Feb 27, 2002 7.334 7.334 7.055 7.230 12,510,900 +0.14(+1.97%)
Feb 26, 2002 7.168 7.182 6.985 7.090 7,512,404 -0.17(-2.40%)
Feb 25, 2002 7.068 7.321 7.068 7.265 8,511,554 +0.20(+2.84%)
Feb 22, 2002 6.985 7.125 6.941 7.064 229,057 +0.07(+1.06%)
Feb 21, 2002 7.203 7.208 6.968 6.990 10,943,230 -0.32(-4.36%)
Feb 20, 2002 7.273 7.313 6.920 7.308 14,473,008 +0.04(+0.54%)
Feb 19, 2002 7.444 7.531 7.256 7.269 8,100,166 -0.45(-5.83%)
Feb 18, 2002 7.871 7.924 7.618 7.719 10,385,474 +0.00(+0.00%)
Feb 15, 2002 7.871 7.941 7.618 7.719 10,384,558 -0.29(-3.65%)
Feb 14, 2002 7.876 8.077 7.858 8.011 18,160,150 +0.31(+3.97%)
Feb 13, 2002 7.636 7.749 7.583 7.705 10,368,753 +0.16(+2.14%)
Feb 12, 2002 7.465 7.575 7.378 7.544 12,479,061 +0.03(+0.47%)
Feb 11, 2002 7.356 7.509 7.313 7.509 7,560,964 +0.25(+3.49%)
Feb 08, 2002 7.291 7.330 7.029 7.256 17,121,144 +0.00(+0.06%)
Feb 07, 2002 7.596 7.605 7.251 7.251 8,141,167 -0.28(-3.77%)
Feb 06, 2002 7.487 7.570 7.400 7.535 11,239,630 +0.16(+2.13%)
Feb 05, 2002 7.313 7.483 7.247 7.378 12,844,637 +0.03(+0.42%)
Feb 04, 2002 7.465 7.513 7.339 7.348 14,638,159 -0.08(-1.12%)
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.