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

Taiwan Semiconductor ADR (NY: TSM )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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%)
Oct 01, 2002 3.040 3.150 2.968 3.121 11,900,758 +0.08(+2.68%)
Sep 30, 2002 2.973 3.040 2.915 3.040 16,618,573 -0.00(-0.16%)
Sep 27, 2002 3.112 3.155 3.030 3.045 14,830,253 -0.11(-3.49%)
Sep 26, 2002 3.375 3.418 3.145 3.155 21,555,724 -0.14(-4.22%)
Sep 25, 2002 3.183 3.332 3.064 3.294 17,349,902 +0.12(+3.93%)
Sep 24, 2002 3.088 3.255 3.064 3.169 10,618,582 +0.08(+2.64%)
Sep 23, 2002 3.136 3.136 3.040 3.088 13,626,620 -0.10(-3.01%)
Sep 20, 2002 3.327 3.332 3.169 3.183 9,974,988 -0.14(-4.32%)
Sep 19, 2002 3.332 3.399 3.303 3.327 7,383,688 -0.07(-2.11%)
Sep 18, 2002 3.351 3.447 3.308 3.399 8,882,276 -0.06(-1.66%)
Sep 17, 2002 3.686 3.705 3.408 3.456 14,848,009 -0.05(-1.37%)
Sep 16, 2002 3.590 3.629 3.466 3.504 6,597,420 -0.11(-3.05%)
Sep 13, 2002 3.614 3.705 3.600 3.614 5,995,186 -0.08(-2.20%)
Sep 12, 2002 3.787 3.796 3.686 3.696 6,129,921 -0.21(-5.28%)
Sep 11, 2002 4.060 4.122 3.902 3.902 5,460,215 -0.16(-3.89%)
Sep 10, 2002 3.902 4.064 3.854 4.060 9,335,153 +0.28(+7.48%)
Sep 09, 2002 3.729 3.806 3.691 3.777 5,212,679 +0.08(+2.20%)
Sep 06, 2002 3.772 3.777 3.662 3.696 6,065,792 +0.10(+2.80%)
Sep 05, 2002 3.686 3.705 3.595 3.595 5,971,581 -0.22(-5.77%)
Sep 04, 2002 3.758 3.854 3.662 3.815 8,478,698 +0.12(+3.37%)
Sep 03, 2002 3.686 3.734 3.643 3.691 8,722,474 -0.22(-5.63%)
Aug 30, 2002 3.949 4.040 3.911 3.911 3,998,392 -0.09(-2.16%)
Aug 29, 2002 3.911 4.069 3.906 3.997 9,088,452 +0.05(+1.21%)
Aug 28, 2002 3.949 3.973 3.897 3.949 13,402,897 -0.11(-2.71%)
Aug 27, 2002 4.189 4.189 3.997 4.060 7,627,465 -0.18(-4.18%)
Aug 26, 2002 4.285 4.285 4.165 4.237 5,727,805 +0.05(+1.14%)
Aug 23, 2002 4.380 4.395 4.069 4.189 1,295,127 -0.21(-4.68%)
Aug 22, 2002 4.562 4.562 4.380 4.395 9,079,887 -0.13(-2.86%)
Aug 21, 2002 4.500 4.586 4.428 4.524 7,538,268 +0.06(+1.29%)
Aug 20, 2002 4.715 4.715 4.433 4.466 12,477,508 -0.30(-6.23%)
Aug 16, 2002 4.500 4.787 4.481 4.763 11,040,334 +0.16(+3.54%)
Aug 15, 2002 4.500 4.634 4.385 4.600 10,542,128 +0.15(+3.33%)
Aug 14, 2002 4.227 4.457 4.136 4.452 17,601,200 +0.20(+4.61%)
Aug 13, 2002 4.179 4.380 4.160 4.256 9,647,028 +0.03(+0.68%)
Aug 12, 2002 4.452 4.380 4.179 4.227 5,922,701 +0.18(+4.50%)
Aug 07, 2002 4.036 4.141 3.830 4.045 13,797,285 +0.11(+2.92%)
Aug 06, 2002 3.758 3.945 3.739 3.930 16,449,789 +0.53(+15.63%)
Aug 05, 2002 3.696 3.734 3.375 3.399 16,350,148 -0.60(-14.97%)
Aug 02, 2002 4.198 4.213 3.930 3.997 10,595,187 -0.24(-5.76%)
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.