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 (%)
Dec 31, 2002 3.395 3.453 3.357 3.386 4,793,136 +0.03(+0.86%)
Dec 30, 2002 3.410 3.434 3.347 3.357 7,471,237 -0.12(-3.59%)
Dec 27, 2002 3.539 3.568 3.477 3.482 4,918,910 -0.08(-2.29%)
Dec 26, 2002 3.578 3.626 3.534 3.563 2,517,135 +0.02(+0.54%)
Dec 24, 2002 3.554 3.573 3.530 3.544 1,174,024 -0.03(-0.94%)
Dec 23, 2002 3.534 3.592 3.520 3.578 5,179,202 +0.00(+0.13%)
Dec 20, 2002 3.530 3.664 3.530 3.573 7,502,056 +0.05(+1.36%)
Dec 19, 2002 3.462 3.583 3.458 3.525 9,020,292 -0.00(-0.14%)
Dec 18, 2002 3.736 3.736 3.501 3.530 19,876,794 -0.21(-5.53%)
Dec 17, 2002 3.813 3.866 3.727 3.736 7,320,059 -0.08(-2.01%)
Dec 16, 2002 3.794 3.813 3.727 3.813 10,370,275 +0.12(+3.12%)
Dec 13, 2002 3.842 3.847 3.669 3.698 15,440,571 -0.18(-4.70%)
Dec 12, 2002 4.010 4.010 3.842 3.880 12,095,912 -0.15(-3.81%)
Dec 11, 2002 4.082 4.082 3.962 4.034 8,527,401 -0.07(-1.75%)
Dec 10, 2002 4.058 4.173 4.024 4.106 9,699,344 +0.05(+1.18%)
Dec 09, 2002 4.226 4.226 4.044 4.058 8,767,495 -0.17(-3.98%)
Dec 06, 2002 4.106 4.269 4.058 4.226 6,152,281 +0.06(+1.50%)
Dec 05, 2002 4.442 4.442 4.144 4.164 11,815,837 -0.15(-3.45%)
Dec 04, 2002 4.202 4.322 4.120 4.312 20,674,748 -0.08(-1.75%)
Dec 03, 2002 4.490 4.505 4.351 4.389 15,224,424 -0.14(-3.18%)
Dec 02, 2002 4.610 4.658 4.466 4.533 18,105,344 +0.09(+2.05%)
Nov 29, 2002 4.490 4.557 4.375 4.442 11,325,237 +0.08(+1.76%)
Nov 27, 2002 4.164 4.384 4.164 4.365 19,498,848 +0.28(+6.94%)
Nov 26, 2002 4.178 4.274 4.058 4.082 18,604,066 -0.17(-4.06%)
Nov 25, 2002 4.317 4.428 4.226 4.255 25,708,186 -0.06(-1.34%)
Nov 22, 2002 4.370 4.428 4.274 4.312 25,032,258 +0.09(+2.05%)
Nov 21, 2002 4.216 4.380 4.173 4.226 37,555,884 +0.23(+5.77%)
Nov 20, 2002 3.823 4.005 3.823 3.995 16,422,395 +0.15(+4.00%)
Nov 19, 2002 3.947 3.981 3.823 3.842 15,801,857 -0.18(-4.53%)
Nov 18, 2002 4.154 4.188 4.024 4.024 16,381,165 -0.08(-1.87%)
Nov 15, 2002 4.034 4.125 3.861 4.101 13,699,524 +0.07(+1.67%)
Nov 14, 2002 3.938 4.044 3.794 4.034 14,593,474 +0.26(+7.01%)
Nov 13, 2002 3.890 3.890 3.707 3.770 11,314,617 -0.17(-4.27%)
Nov 12, 2002 3.842 3.995 3.827 3.938 7,676,556 +0.18(+4.73%)
Nov 11, 2002 3.947 3.947 3.746 3.760 10,014,194 -0.41(-9.79%)
Nov 08, 2002 4.202 4.284 4.130 4.168 8,632,768 -0.08(-1.92%)
Nov 07, 2002 4.327 4.356 4.245 4.250 14,529,546 -0.22(-4.94%)
Nov 06, 2002 4.250 4.514 4.250 4.471 26,010,750 +0.42(+10.31%)
Nov 05, 2002 4.082 4.116 3.981 4.053 16,284,336 -0.20(-4.63%)
Nov 04, 2002 4.010 4.370 3.938 4.250 24,432,126 +0.36(+9.39%)
Nov 01, 2002 3.674 3.890 3.621 3.885 10,380,895 +0.13(+3.45%)
Oct 31, 2002 3.851 3.895 3.722 3.755 6,318,660 -0.06(-1.64%)
Oct 30, 2002 3.707 3.842 3.640 3.818 9,026,747 +0.13(+3.65%)
Oct 29, 2002 3.842 3.861 3.631 3.683 7,331,512 -0.19(-4.84%)
Oct 28, 2002 3.938 3.962 3.847 3.871 11,620,097 +0.02(+0.50%)
Oct 25, 2002 3.698 3.885 3.683 3.851 10,650,766 +0.17(+4.56%)
Oct 24, 2002 3.760 3.784 3.607 3.683 14,462,494 -0.04(-1.16%)
Oct 23, 2002 3.410 3.731 3.405 3.727 15,818,308 +0.39(+11.65%)
Oct 22, 2002 3.251 3.410 3.242 3.338 15,093,444 -0.25(-7.09%)
Oct 21, 2002 3.458 3.611 3.386 3.592 12,933,014 +0.06(+1.77%)
Oct 18, 2002 3.554 3.578 3.467 3.530 9,941,104 +0.00(+0.00%)
Oct 17, 2002 3.602 3.607 3.472 3.530 15,936,793 +0.22(+6.68%)
Oct 16, 2002 3.266 3.362 3.246 3.309 17,855,672 -0.17(-4.83%)
Oct 15, 2002 3.338 3.703 3.328 3.477 25,437,482 +0.57(+19.47%)
Oct 14, 2002 2.814 2.973 2.800 2.910 6,558,546 +0.02(+0.83%)
Oct 11, 2002 2.785 2.944 2.737 2.886 19,203,988 +0.15(+5.44%)
Oct 10, 2002 2.569 2.809 2.550 2.737 14,421,680 +0.17(+6.54%)
Oct 09, 2002 2.593 2.713 2.560 2.569 27,123,138 -0.07(-2.73%)
Oct 08, 2002 2.680 2.689 2.555 2.641 20,879,650 +0.05(+1.85%)
Oct 07, 2002 2.651 2.675 2.569 2.593 16,179,802 -0.18(-6.57%)
Oct 04, 2002 2.843 2.867 2.752 2.776 7,499,765 -0.05(-1.87%)
Oct 03, 2002 2.891 2.891 2.761 2.829 11,063,070 -0.16(-5.46%)
Oct 02, 2002 3.001 3.069 2.944 2.992 21,413,562 -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.