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

Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Feb 28, 2003 3.201 3.260 3.183 3.228 4,857,314 +0.05(+1.43%)
Feb 27, 2003 3.219 3.264 3.155 3.183 8,924,148 -0.03(-0.99%)
Feb 26, 2003 3.264 3.315 3.192 3.214 4,135,361 -0.06(-1.94%)
Feb 25, 2003 3.187 3.296 3.169 3.278 8,692,649 -0.03(-0.96%)
Feb 24, 2003 3.415 3.474 3.310 3.310 9,038,580 -0.09(-2.68%)
Feb 21, 2003 3.369 3.433 3.287 3.401 8,407,557 +0.03(+0.81%)
Feb 20, 2003 3.324 3.392 3.315 3.374 17,457,120 +0.20(+6.16%)
Feb 19, 2003 3.205 3.223 3.151 3.178 5,899,940 -0.04(-1.27%)
Feb 18, 2003 3.142 3.260 3.142 3.219 13,653,852 +0.10(+3.21%)
Feb 14, 2003 2.946 3.155 2.946 3.119 13,587,082 +0.20(+7.03%)
Feb 13, 2003 2.937 2.959 2.896 2.914 8,908,773 -0.05(-1.69%)
Feb 12, 2003 2.950 3.014 2.932 2.964 7,103,561 +0.02(+0.62%)
Feb 11, 2003 2.946 2.982 2.932 2.946 14,530,870 +0.00(+0.00%)
Feb 10, 2003 3.005 3.028 2.909 2.946 8,352,208 -0.10(-3.14%)
Feb 07, 2003 3.091 3.119 3.014 3.041 7,965,644 -0.05(-1.62%)
Feb 06, 2003 3.073 3.142 3.050 3.091 10,879,593 -0.15(-4.63%)
Feb 05, 2003 3.164 3.269 3.128 3.242 13,425,428 +0.15(+4.71%)
Feb 04, 2003 3.137 3.137 3.064 3.096 6,243,455 -0.04(-1.16%)
Feb 03, 2003 3.055 3.178 3.055 3.132 6,900,834 +0.08(+2.69%)
Jan 31, 2003 3.050 3.105 3.005 3.050 12,309,223 -0.07(-2.19%)
Jan 30, 2003 3.315 3.315 3.101 3.119 9,753,724 -0.16(-4.86%)
Jan 29, 2003 3.210 3.292 3.142 3.278 16,483,680 +0.02(+0.70%)
Jan 28, 2003 3.278 3.642 3.205 3.255 24,710,474 -0.15(-4.54%)
Jan 27, 2003 3.442 3.529 3.401 3.410 12,280,230 -0.11(-3.23%)
Jan 24, 2003 3.733 3.733 3.501 3.524 6,042,046 -0.21(-5.61%)
Jan 23, 2003 3.665 3.738 3.620 3.733 13,614,317 +0.27(+7.89%)
Jan 22, 2003 3.392 3.519 3.360 3.460 7,444,441 +0.02(+0.66%)
Jan 21, 2003 3.497 3.579 3.428 3.437 7,206,791 -0.02(-0.53%)
Jan 17, 2003 3.597 3.597 3.442 3.456 13,802,328 -0.23(-6.30%)
Jan 16, 2003 3.815 3.902 3.674 3.688 12,418,164 -0.21(-5.37%)
Jan 15, 2003 3.779 3.916 3.702 3.897 14,353,402 +0.13(+3.51%)
Jan 14, 2003 3.802 3.806 3.711 3.765 10,101,632 -0.01(-0.36%)
Jan 13, 2003 3.838 3.856 3.738 3.779 14,766,543 +0.14(+3.75%)
Jan 10, 2003 3.533 3.697 3.442 3.642 20,399,842 +0.11(+3.23%)
Jan 09, 2003 3.406 3.529 3.401 3.529 9,828,401 +0.18(+5.44%)
Jan 08, 2003 3.460 3.465 3.337 3.346 9,223,955 -0.15(-4.30%)
Jan 07, 2003 3.519 3.556 3.460 3.497 12,209,726 +0.01(+0.39%)
Jan 06, 2003 3.406 3.529 3.387 3.483 12,996,692 +0.09(+2.68%)
Jan 03, 2003 3.319 3.419 3.319 3.392 9,464,679 +0.08(+2.34%)
Jan 02, 2003 3.255 3.333 3.205 3.315 11,119,000 +0.10(+3.26%)
Dec 31, 2002 3.219 3.274 3.183 3.210 5,055,648 +0.03(+0.86%)
Dec 30, 2002 3.233 3.255 3.173 3.183 7,880,424 -0.12(-3.59%)
Dec 27, 2002 3.356 3.383 3.296 3.301 5,188,310 -0.08(-2.29%)
Dec 26, 2002 3.392 3.437 3.351 3.378 2,654,995 +0.02(+0.54%)
Dec 24, 2002 3.369 3.387 3.346 3.360 1,238,324 -0.03(-0.94%)
Dec 23, 2002 3.351 3.406 3.337 3.392 5,462,858 +0.00(+0.13%)
Dec 20, 2002 3.346 3.474 3.346 3.387 7,912,930 +0.05(+1.36%)
Dec 19, 2002 3.283 3.396 3.278 3.342 9,514,318 -0.00(-0.14%)
Dec 18, 2002 3.542 3.542 3.319 3.346 20,965,412 -0.20(-5.53%)
Dec 17, 2002 3.615 3.665 3.533 3.542 7,720,966 -0.07(-2.01%)
Dec 16, 2002 3.597 3.615 3.533 3.615 10,938,237 +0.11(+3.12%)
Dec 13, 2002 3.642 3.647 3.478 3.506 16,286,224 -0.17(-4.70%)
Dec 12, 2002 3.802 3.802 3.642 3.679 12,758,384 -0.15(-3.81%)
Dec 11, 2002 3.870 3.870 3.756 3.824 8,994,432 -0.07(-1.75%)
Dec 10, 2002 3.847 3.956 3.815 3.893 10,230,560 +0.05(+1.18%)
Dec 09, 2002 4.007 4.007 3.834 3.847 9,247,676 -0.16(-3.98%)
Dec 06, 2002 3.893 4.048 3.847 4.007 6,489,231 +0.06(+1.50%)
Dec 05, 2002 4.211 4.211 3.929 3.947 12,462,970 -0.14(-3.45%)
Dec 04, 2002 3.984 4.098 3.906 4.089 21,807,068 -0.07(-1.75%)
Dec 03, 2002 4.257 4.271 4.125 4.161 16,058,239 -0.14(-3.18%)
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.