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

Taiwan Semiconductor ADR (NY: TSM )

180.64 +3.40 (+1.92%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 18, 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 (%)
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%)
Jul 01, 2002 6.104 6.175 5.730 5.769 10,166,959 -0.45(-7.31%)
Jun 28, 2002 6.223 6.319 6.113 6.223 7,368,021 +0.05(+0.78%)
Jun 27, 2002 6.367 6.415 6.104 6.175 13,378,457 +0.00(+0.00%)
Jun 26, 2002 5.960 6.223 5.936 6.175 8,816,684 -0.04(-0.69%)
Jun 25, 2002 6.319 6.372 6.085 6.219 9,952,218 +0.30(+5.10%)
Jun 21, 2002 6.175 6.204 5.898 5.917 11,879,660 -0.10(-1.59%)
Jun 20, 2002 6.199 6.281 5.994 6.013 10,543,590 -0.01(-0.24%)
Jun 19, 2002 6.343 6.386 6.003 6.027 8,490,396 -0.36(-5.66%)
Jun 18, 2002 6.463 6.615 6.345 6.389 8,390,442 -0.07(-1.14%)
Jun 17, 2002 6.397 6.580 6.397 6.463 8,334,145 +0.07(+1.02%)
Jun 14, 2002 6.376 6.484 6.158 6.397 10,640,454 +0.04(+0.68%)
Jun 12, 2002 6.093 6.354 6.006 6.354 14,059,820 +0.20(+3.18%)
Jun 11, 2002 6.332 6.389 6.093 6.158 8,902,163 -0.09(-1.39%)
Jun 10, 2002 6.245 6.445 6.162 6.245 9,454,556 +0.00(+0.00%)
Jun 07, 2002 5.845 6.289 5.810 6.245 23,033,216 -0.03(-0.42%)
Jun 06, 2002 6.441 6.476 6.193 6.271 27,509,802 -0.41(-6.12%)
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.