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 (%)
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%)
Aug 01, 2002 4.237 4.332 4.213 4.241 8,840,289 -0.12(-2.85%)
Jul 31, 2002 4.237 4.399 4.203 4.366 16,438,300 +0.01(+0.22%)
Jul 30, 2002 4.385 4.538 4.342 4.356 12,599,501 -0.02(-0.55%)
Jul 29, 2002 4.404 4.433 4.251 4.380 19,116,916 +0.14(+3.39%)
Jul 26, 2002 4.237 4.332 4.069 4.237 24,141,384 -0.11(-2.53%)
Jul 25, 2002 4.318 4.572 3.997 4.347 59,243,096 -0.99(-18.49%)
Jul 24, 2002 4.787 5.433 4.787 5.333 20,302,166 +0.21(+4.01%)
Jul 23, 2002 5.362 5.529 5.050 5.127 16,092,376 -0.23(-4.37%)
Jul 22, 2002 5.386 5.515 5.223 5.362 10,852,541 -0.02(-0.44%)
Jul 19, 2002 5.577 6.075 5.362 5.386 14,088,062 -0.98(-15.41%)
Jul 17, 2002 6.702 6.755 6.343 6.367 11,777,095 -0.07(-1.12%)
Jul 12, 2002 6.472 6.750 6.362 6.439 11,393,570 -0.03(-0.52%)
Jul 11, 2002 5.984 6.515 5.936 6.472 11,974,497 +0.39(+6.37%)
Jul 10, 2002 6.214 6.242 5.994 6.085 8,889,796 -0.10(-1.55%)
Jul 09, 2002 6.415 6.463 6.175 6.180 6,969,874 -0.28(-4.37%)
Jul 08, 2002 6.534 6.568 6.367 6.463 7,166,650 -0.07(-1.10%)
Jul 05, 2002 6.199 6.649 6.199 6.534 13,911,548 +0.72(+12.35%)
Jul 04, 2002 5.386 5.903 5.366 5.816 15,464,866 +0.00(+0.00%)
Jul 03, 2002 5.386 5.903 5.366 5.816 15,464,657 +0.50(+9.36%)
Jul 02, 2002 5.773 5.673 5.180 5.319 24,157,886 -0.45(-7.80%)
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.