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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2002 4.250 4.413 4.216 4.380 16,386,579 +0.01(+0.22%)
Jul 30, 2002 4.399 4.553 4.356 4.370 12,559,858 -0.02(-0.55%)
Jul 29, 2002 4.418 4.447 4.264 4.394 19,056,766 +0.14(+3.39%)
Jul 26, 2002 4.250 4.346 4.082 4.250 24,065,426 -0.11(-2.53%)
Jul 25, 2002 4.332 4.586 4.010 4.360 59,056,696 -0.99(-18.49%)
Jul 24, 2002 4.802 5.451 4.802 5.350 20,238,288 +0.21(+4.01%)
Jul 23, 2002 5.379 5.547 5.066 5.143 16,041,743 -0.24(-4.37%)
Jul 22, 2002 5.403 5.532 5.239 5.379 10,818,395 -0.02(-0.44%)
Jul 19, 2002 5.595 6.094 5.379 5.403 14,043,735 -0.98(-15.41%)
Jul 17, 2002 6.723 6.776 6.363 6.387 11,740,040 -0.07(-1.12%)
Jul 12, 2002 6.493 6.771 6.382 6.459 11,357,721 -0.03(-0.52%)
Jul 11, 2002 6.003 6.536 5.955 6.493 11,936,821 +0.39(+6.37%)
Jul 10, 2002 6.233 6.262 6.012 6.104 8,861,826 -0.10(-1.55%)
Jul 09, 2002 6.435 6.483 6.195 6.200 6,947,944 -0.28(-4.37%)
Jul 08, 2002 6.555 6.589 6.387 6.483 7,144,101 -0.07(-1.10%)
Jul 05, 2002 6.219 6.670 6.219 6.555 13,867,777 +0.72(+12.35%)
Jul 04, 2002 5.403 5.921 5.383 5.835 15,416,207 +0.00(+0.00%)
Jul 03, 2002 5.403 5.921 5.383 5.835 15,415,999 +0.50(+9.36%)
Jul 02, 2002 5.792 5.691 5.196 5.335 24,081,876 -0.45(-7.80%)
Jul 01, 2002 6.123 6.195 5.748 5.787 10,134,970 -0.46(-7.31%)
Jun 28, 2002 6.243 6.339 6.133 6.243 7,344,839 +0.05(+0.78%)
Jun 27, 2002 6.387 6.435 6.123 6.195 13,336,363 +0.00(+0.00%)
Jun 26, 2002 5.979 6.243 5.955 6.195 8,788,944 -0.04(-0.69%)
Jun 25, 2002 6.339 6.392 6.104 6.238 9,920,905 +0.30(+5.10%)
Jun 21, 2002 6.195 6.224 5.916 5.936 11,842,283 -0.10(-1.59%)
Jun 20, 2002 6.219 6.301 6.012 6.032 10,510,416 -0.01(-0.24%)
Jun 19, 2002 6.363 6.406 6.022 6.046 8,463,682 -0.36(-5.66%)
Jun 18, 2002 6.483 6.636 6.365 6.409 8,364,040 -0.07(-1.14%)
Jun 17, 2002 6.418 6.601 6.418 6.483 8,307,921 +0.07(+1.02%)
Jun 14, 2002 6.396 6.505 6.177 6.418 10,606,973 +0.04(+0.68%)
Jun 12, 2002 6.112 6.374 6.025 6.374 14,015,580 +0.20(+3.18%)
Jun 11, 2002 6.352 6.409 6.112 6.177 8,874,152 -0.09(-1.39%)
Jun 10, 2002 6.265 6.466 6.182 6.265 9,424,806 +0.00(+0.00%)
Jun 07, 2002 5.863 6.308 5.828 6.265 22,960,740 -0.03(-0.42%)
Jun 06, 2002 6.461 6.496 6.212 6.291 27,423,242 -0.41(-6.12%)
Jun 05, 2002 6.754 6.784 6.527 6.701 15,411,457 -0.54(-7.42%)
May 31, 2002 7.356 7.369 7.151 7.238 11,003,930 -0.12(-1.60%)
May 29, 2002 7.465 7.483 7.317 7.356 7,328,012 -0.19(-2.49%)
May 28, 2002 7.771 7.771 7.487 7.544 5,757,364 -0.05(-0.63%)
May 27, 2002 7.596 7.614 7.505 7.592 7,524,773 +0.00(+0.00%)
May 24, 2002 7.596 7.614 7.505 7.592 7,524,773 -0.03(-0.40%)
May 23, 2002 7.727 7.732 7.505 7.623 9,079,617 -0.06(-0.80%)
May 22, 2002 7.797 7.906 7.583 7.684 10,461,063 -0.04(-0.56%)
May 21, 2002 7.954 7.963 7.679 7.727 8,861,325 -0.21(-2.69%)
May 20, 2002 8.077 8.077 7.906 7.941 5,512,272 -0.29(-3.50%)
May 17, 2002 8.208 8.273 8.063 8.229 7,248,758 +0.22(+2.72%)
May 16, 2002 7.994 8.077 7.902 8.011 7,213,942 +0.00(+0.00%)
May 15, 2002 8.160 8.330 8.011 8.011 10,293,851 -0.22(-2.65%)
May 14, 2002 8.142 8.286 8.063 8.229 15,934,854 +0.37(+4.72%)
May 13, 2002 7.836 7.941 7.788 7.858 11,220,160 +0.06(+0.78%)
May 10, 2002 7.858 7.889 7.531 7.797 9,755,795 +0.11(+1.42%)
May 09, 2002 7.793 8.077 7.684 7.688 16,119,475 -0.32(-3.98%)
May 08, 2002 7.553 8.011 7.553 8.007 17,435,410 +0.72(+9.95%)
May 07, 2002 7.225 7.308 7.029 7.282 14,295,030 +0.23(+3.28%)
May 06, 2002 7.007 7.273 6.994 7.051 11,039,434 -0.13(-1.82%)
May 03, 2002 7.540 7.566 7.168 7.182 22,006,028 -0.36(-4.75%)
May 02, 2002 7.705 7.858 7.457 7.540 10,389,826 -0.41(-5.11%)
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.