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

Taiwan Semiconductor ADR (NY: TSM )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2002 5.925 6.016 5.820 5.925 7,738,807 +0.05(+0.78%)
Jun 27, 2002 6.062 6.107 5.811 5.880 14,051,711 +0.00(+0.00%)
Jun 26, 2002 5.674 5.925 5.652 5.880 9,260,372 -0.04(-0.69%)
Jun 25, 2002 6.016 6.066 5.793 5.921 10,453,051 +0.29(+5.10%)
Jun 21, 2002 5.880 5.907 5.615 5.633 12,477,489 -0.09(-1.59%)
Jun 20, 2002 5.902 5.980 5.706 5.725 11,074,183 -0.01(-0.24%)
Jun 19, 2002 6.039 6.080 5.715 5.738 8,917,664 -0.34(-5.66%)
Jun 18, 2002 6.153 6.298 6.041 6.083 8,812,679 -0.07(-1.14%)
Jun 17, 2002 6.091 6.265 6.091 6.153 8,753,550 +0.06(+1.02%)
Jun 14, 2002 6.070 6.174 5.863 6.091 11,175,920 +0.04(+0.69%)
Jun 12, 2002 5.801 6.049 5.718 6.049 14,767,362 +0.19(+3.18%)
Jun 11, 2002 6.029 6.083 5.801 5.863 9,350,152 -0.08(-1.39%)
Jun 10, 2002 5.946 6.136 5.867 5.946 9,930,344 +0.00(+0.00%)
Jun 07, 2002 5.565 5.987 5.532 5.946 24,192,330 -0.02(-0.42%)
Jun 06, 2002 6.132 6.165 5.896 5.971 28,894,196 -0.39(-6.12%)
Jun 05, 2002 6.410 6.439 6.194 6.360 16,238,112 -0.51(-7.42%)
May 31, 2002 6.982 6.994 6.787 6.870 11,594,170 -0.11(-1.60%)
May 29, 2002 7.085 7.102 6.944 6.982 7,721,080 -0.18(-2.49%)
May 28, 2002 7.375 7.375 7.106 7.160 6,066,183 -0.05(-0.63%)
May 27, 2002 7.210 7.226 7.123 7.205 7,928,394 +0.00(+0.00%)
May 24, 2002 7.210 7.226 7.123 7.205 7,928,394 -0.03(-0.40%)
May 23, 2002 7.334 7.338 7.123 7.234 9,566,638 -0.06(-0.80%)
May 22, 2002 7.400 7.504 7.197 7.292 11,022,184 -0.04(-0.57%)
May 21, 2002 7.549 7.558 7.288 7.334 9,336,637 -0.20(-2.69%)
May 20, 2002 7.665 7.665 7.504 7.537 5,807,945 -0.27(-3.50%)
May 17, 2002 7.790 7.852 7.653 7.810 7,637,575 +0.21(+2.72%)
May 16, 2002 7.587 7.665 7.500 7.603 7,600,890 +0.00(+0.00%)
May 15, 2002 7.744 7.906 7.603 7.603 10,846,003 -0.21(-2.65%)
May 14, 2002 7.728 7.864 7.653 7.810 16,789,584 +0.35(+4.72%)
May 13, 2002 7.438 7.537 7.392 7.458 11,821,998 +0.06(+0.78%)
May 10, 2002 7.458 7.487 7.147 7.400 10,279,086 +0.10(+1.42%)
May 09, 2002 7.396 7.665 7.292 7.297 16,984,108 -0.30(-3.98%)
May 08, 2002 7.168 7.603 7.168 7.599 18,370,628 +0.69(+9.95%)
May 07, 2002 6.857 6.936 6.671 6.911 15,061,801 +0.22(+3.28%)
May 06, 2002 6.650 6.903 6.638 6.692 11,631,578 -0.12(-1.82%)
May 03, 2002 7.156 7.181 6.804 6.816 23,186,408 -0.34(-4.75%)
May 02, 2002 7.313 7.458 7.077 7.156 10,947,126 -0.39(-5.11%)
May 01, 2002 7.334 7.583 7.218 7.541 12,833,230 +0.21(+2.82%)
Apr 30, 2002 7.272 7.525 7.255 7.334 11,311,314 -0.01(-0.11%)
Apr 29, 2002 7.417 7.545 7.305 7.342 13,308,919 -0.10(-1.28%)
Apr 26, 2002 7.790 7.823 7.355 7.438 17,227,624 -0.23(-2.97%)
Apr 25, 2002 7.790 7.810 7.591 7.665 16,263,695 -0.25(-3.14%)
Apr 24, 2002 8.038 8.212 7.889 7.914 9,776,849 -0.11(-1.39%)
Apr 23, 2002 8.038 8.138 7.976 8.026 6,305,838 +0.01(+0.16%)
Apr 22, 2002 8.067 8.071 7.897 8.013 8,414,461 -0.12(-1.48%)
Apr 19, 2002 8.444 8.465 8.129 8.134 13,126,222 -0.17(-2.09%)
Apr 18, 2002 8.469 8.473 8.163 8.308 10,752,603 -0.23(-2.67%)
Apr 17, 2002 8.556 8.618 8.461 8.536 13,025,581 +0.17(+1.98%)
Apr 16, 2002 8.287 8.370 8.163 8.370 12,247,729 +0.41(+5.21%)
Apr 15, 2002 7.935 7.997 7.873 7.955 4,426,733 +0.08(+1.05%)
Apr 12, 2002 7.831 7.873 7.707 7.873 651,629 +0.25(+3.32%)
Apr 11, 2002 7.765 7.769 7.500 7.620 14,680,960 -0.15(-1.92%)
Apr 10, 2002 7.935 8.192 7.607 7.769 17,685,452 -0.17(-2.14%)
Apr 09, 2002 8.142 8.266 7.914 7.939 11,877,749 -0.17(-2.15%)
Apr 08, 2002 7.955 8.138 7.914 8.113 8,723,623 -0.07(-0.91%)
Apr 05, 2002 8.274 8.279 8.167 8.187 9,009,375 -0.03(-0.35%)
Apr 04, 2002 8.067 8.279 8.055 8.216 6,812,178 +0.03(+0.35%)
Apr 03, 2002 8.266 8.341 8.096 8.187 8,985,723 -0.12(-1.45%)
Apr 02, 2002 8.432 8.536 8.299 8.308 9,507,991 -0.23(-2.67%)
Apr 01, 2002 8.494 8.581 8.432 8.536 9,293,678 -0.06(-0.72%)
Mar 29, 2002 8.453 8.697 8.432 8.598 15,837,964 +0.00(+0.00%)
Mar 28, 2002 8.453 8.697 8.424 8.598 15,836,275 +0.38(+4.59%)
Mar 27, 2002 8.142 8.254 8.100 8.221 8,657,495 +0.03(+0.40%)
Mar 26, 2002 8.080 8.328 8.038 8.187 6,460,298 +0.14(+1.70%)
Mar 25, 2002 8.192 8.258 8.034 8.051 6,218,471 -0.06(-0.72%)
Mar 22, 2002 8.262 8.287 8.092 8.109 5,415,278 -0.16(-1.90%)
Mar 21, 2002 7.955 8.266 7.951 8.266 8,185,667 +0.29(+3.64%)
Mar 20, 2002 8.063 8.142 7.939 7.976 6,948,779 -0.08(-1.03%)
Mar 19, 2002 8.080 8.100 7.955 8.059 458,553 +0.09(+1.09%)
Mar 18, 2002 8.142 8.158 7.873 7.972 7,757,040 +0.06(+0.73%)
Mar 15, 2002 7.744 7.968 7.620 7.914 11,388,303 +0.16(+2.03%)
Mar 14, 2002 7.790 7.889 7.736 7.757 10,595,005 -0.09(-1.11%)
Mar 13, 2002 8.059 8.121 7.827 7.844 10,220,922 -0.32(-3.91%)
Mar 12, 2002 8.183 8.196 8.051 8.163 10,078,770 -0.25(-3.00%)
Mar 11, 2002 8.391 8.527 8.225 8.415 9,717,719 +0.09(+1.04%)
Mar 08, 2002 8.233 8.403 8.204 8.328 14,007,128 +0.18(+2.24%)
Mar 07, 2002 8.233 8.316 7.997 8.146 14,987,950 +0.02(+0.20%)
Mar 06, 2002 7.997 8.287 7.893 8.129 11,387,820 +0.05(+0.62%)
Mar 05, 2002 7.810 8.142 7.798 8.080 17,664,456 +0.16(+2.04%)
Mar 04, 2002 7.454 7.922 7.375 7.918 20,878,194 +0.70(+9.76%)
Mar 01, 2002 6.733 7.251 6.733 7.214 11,705,912 +0.48(+7.14%)
Feb 28, 2002 6.895 6.920 6.721 6.733 9,328,431 -0.13(-1.87%)
Feb 27, 2002 6.961 6.961 6.696 6.862 13,181,972 +0.13(+1.97%)
Feb 26, 2002 6.804 6.816 6.630 6.729 7,915,362 -0.17(-2.40%)
Feb 25, 2002 6.708 6.949 6.708 6.895 8,968,105 +0.19(+2.84%)
Feb 22, 2002 6.630 6.762 6.588 6.704 241,344 +0.07(+1.06%)
Feb 21, 2002 6.837 6.841 6.613 6.634 11,530,213 -0.30(-4.36%)
Feb 20, 2002 6.903 6.940 6.567 6.936 15,249,326 +0.04(+0.54%)
Feb 19, 2002 7.065 7.147 6.886 6.899 8,534,651 -0.43(-5.83%)
Feb 18, 2002 7.471 7.520 7.230 7.326 10,942,541 +0.00(+0.00%)
Feb 15, 2002 7.471 7.537 7.230 7.326 10,941,575 -0.28(-3.65%)
Feb 14, 2002 7.475 7.665 7.458 7.603 19,134,242 +0.29(+3.97%)
Feb 13, 2002 7.247 7.355 7.197 7.313 10,924,923 +0.15(+2.14%)
Feb 12, 2002 7.085 7.189 7.002 7.160 13,148,426 +0.03(+0.47%)
Feb 11, 2002 6.982 7.127 6.940 7.127 7,966,527 +0.24(+3.49%)
Feb 08, 2002 6.920 6.957 6.671 6.886 18,039,504 +0.00(+0.06%)
Feb 07, 2002 7.210 7.218 6.882 6.882 8,577,851 -0.27(-3.77%)
Feb 06, 2002 7.106 7.185 7.023 7.152 11,842,513 +0.15(+2.13%)
Feb 05, 2002 6.940 7.102 6.878 7.002 13,533,611 +0.03(+0.42%)
Feb 04, 2002 7.085 7.131 6.965 6.973 15,423,335 -0.08(-1.12%)
Feb 01, 2002 6.961 7.160 6.940 7.052 62,251,328 +0.02(+0.29%)
Jan 31, 2002 7.334 7.359 6.986 7.031 22,542,502 -0.29(-3.96%)
Jan 30, 2002 7.380 7.438 7.085 7.322 16,372,782 -0.05(-0.73%)
Jan 29, 2002 7.479 7.620 7.334 7.375 8,568,198 -0.21(-2.79%)
Jan 28, 2002 7.566 7.620 7.516 7.587 4,873,943 +0.02(+0.27%)
Jan 25, 2002 7.355 7.583 7.355 7.566 13,994,819 +0.00(+0.05%)
Jan 24, 2002 7.665 7.765 7.541 7.562 10,851,795 +0.07(+0.94%)
Jan 23, 2002 7.334 7.562 7.334 7.491 7,429,295 +0.17(+2.32%)
Jan 22, 2002 7.462 7.520 7.288 7.322 13,983,235 +0.03(+0.45%)
Jan 21, 2002 7.334 7.450 7.234 7.288 12,833,954 +0.00(+0.00%)
Jan 18, 2002 7.334 7.450 7.234 7.288 12,833,713 -0.21(-2.76%)
Jan 17, 2002 7.355 7.549 7.268 7.496 12,702,904 +0.30(+4.21%)
Jan 16, 2002 7.313 7.334 7.168 7.193 16,361,922 -0.32(-4.30%)
Jan 15, 2002 7.603 7.748 7.458 7.516 10,770,462 -0.03(-0.38%)
Jan 14, 2002 7.682 7.748 7.545 7.545 6,767,288 -0.14(-1.78%)
Jan 11, 2002 7.624 7.827 7.616 7.682 9,796,156 -0.02(-0.32%)
Jan 10, 2002 8.018 8.018 7.707 7.707 11,530,213 +0.59(+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.