Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2002 7.234 7.260 7.051 7.065 8,890,811 -0.13(-1.87%)
Feb 27, 2002 7.304 7.304 7.025 7.199 12,563,573 +0.14(+1.97%)
Feb 26, 2002 7.138 7.151 6.956 7.060 7,544,032 -0.17(-2.40%)
Feb 25, 2002 7.038 7.291 7.038 7.234 8,547,388 +0.20(+2.84%)
Feb 22, 2002 6.956 7.095 6.912 7.034 230,022 +0.07(+1.06%)
Feb 21, 2002 7.173 7.178 6.938 6.960 10,989,302 -0.32(-4.36%)
Feb 20, 2002 7.243 7.282 6.891 7.278 14,533,941 +0.04(+0.54%)
Feb 19, 2002 7.412 7.499 7.225 7.238 8,134,268 -0.45(-5.83%)
Feb 18, 2002 7.838 7.891 7.586 7.686 10,429,198 +0.00(+0.00%)
Feb 15, 2002 7.838 7.908 7.586 7.686 10,428,278 -0.29(-3.65%)
Feb 14, 2002 7.843 8.043 7.825 7.978 18,236,606 +0.30(+3.97%)
Feb 13, 2002 7.604 7.717 7.551 7.673 10,412,407 +0.16(+2.14%)
Feb 12, 2002 7.434 7.543 7.347 7.512 12,531,600 +0.03(+0.46%)
Feb 11, 2002 7.325 7.478 7.282 7.478 7,592,797 +0.25(+3.49%)
Feb 08, 2002 7.260 7.299 6.999 7.225 17,193,226 +0.00(+0.06%)
Feb 07, 2002 7.564 7.573 7.221 7.221 8,175,442 -0.28(-3.77%)
Feb 06, 2002 7.456 7.538 7.369 7.504 11,286,950 +0.16(+2.13%)
Feb 05, 2002 7.282 7.451 7.217 7.347 12,898,715 +0.03(+0.42%)
Feb 04, 2002 7.434 7.482 7.308 7.317 14,699,787 -0.08(-1.12%)
Feb 01, 2002 7.304 7.512 7.282 7.399 59,330,960 +0.02(+0.29%)
Jan 31, 2002 7.695 7.721 7.330 7.378 21,484,976 -0.30(-3.96%)
Jan 30, 2002 7.743 7.804 7.434 7.682 15,604,694 -0.06(-0.73%)
Jan 29, 2002 7.847 7.995 7.695 7.738 8,166,241 -0.22(-2.79%)
Jan 28, 2002 7.938 7.995 7.886 7.960 4,645,294 +0.02(+0.27%)
Jan 25, 2002 7.717 7.956 7.717 7.938 13,338,287 +0.00(+0.05%)
Jan 24, 2002 8.043 8.147 7.912 7.934 10,342,710 +0.07(+0.94%)
Jan 23, 2002 7.695 7.934 7.695 7.860 7,080,768 +0.18(+2.32%)
Jan 22, 2002 7.830 7.891 7.647 7.682 13,327,246 +0.03(+0.45%)
Jan 21, 2002 7.695 7.817 7.591 7.647 12,231,881 +0.00(+0.00%)
Jan 18, 2002 7.695 7.817 7.591 7.647 12,231,651 -0.22(-2.76%)
Jan 17, 2002 7.717 7.921 7.625 7.864 12,106,979 +0.32(+4.21%)
Jan 16, 2002 7.673 7.695 7.521 7.547 15,594,343 -0.34(-4.30%)
Jan 15, 2002 7.978 8.130 7.825 7.886 10,265,193 -0.03(-0.38%)
Jan 14, 2002 8.060 8.130 7.917 7.917 6,449,817 -0.14(-1.78%)
Jan 11, 2002 7.999 8.212 7.991 8.060 9,336,594 -0.03(-0.32%)
Jan 10, 2002 8.412 8.412 8.086 8.086 10,989,302 +0.62(+8.33%)
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.