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

Taiwan Semiconductor ADR (NY: TSM )

177.97 -8.86 (-4.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.919 6.010 5.814 5.919 7,747,103 +0.05(+0.78%)
Jun 27, 2002 6.055 6.101 5.805 5.873 14,066,773 +0.00(+0.00%)
Jun 26, 2002 5.668 5.919 5.646 5.873 9,270,299 -0.04(-0.69%)
Jun 25, 2002 6.010 6.060 5.787 5.914 10,464,256 +0.29(+5.10%)
Jun 21, 2002 5.873 5.901 5.609 5.627 12,490,864 -0.09(-1.59%)
Jun 20, 2002 5.896 5.973 5.700 5.718 11,086,054 -0.01(-0.24%)
Jun 19, 2002 6.033 6.074 5.709 5.732 8,927,223 -0.34(-5.66%)
Jun 18, 2002 6.146 6.291 6.035 6.076 8,822,127 -0.07(-1.14%)
Jun 17, 2002 6.084 6.258 6.084 6.146 8,762,934 +0.06(+1.02%)
Jun 14, 2002 6.064 6.167 5.857 6.084 11,187,902 +0.04(+0.68%)
Jun 12, 2002 5.795 6.043 5.712 6.043 14,783,193 +0.19(+3.18%)
Jun 11, 2002 6.022 6.076 5.795 5.857 9,360,176 -0.08(-1.39%)
Jun 10, 2002 5.939 6.130 5.861 5.939 9,940,989 +0.00(+0.00%)
Jun 07, 2002 5.559 5.981 5.526 5.939 24,218,266 -0.02(-0.42%)
Jun 06, 2002 6.126 6.159 5.890 5.964 28,925,172 -0.39(-6.12%)
Jun 05, 2002 6.403 6.432 6.188 6.353 16,255,521 -0.51(-7.42%)
May 31, 2002 6.974 6.987 6.780 6.862 11,606,599 -0.11(-1.60%)
May 29, 2002 7.078 7.094 6.937 6.974 7,729,357 -0.18(-2.49%)
May 28, 2002 7.367 7.367 7.098 7.152 6,072,687 -0.05(-0.63%)
May 27, 2002 7.202 7.218 7.115 7.198 7,936,894 +0.00(+0.00%)
May 24, 2002 7.202 7.218 7.115 7.198 7,936,894 -0.03(-0.40%)
May 23, 2002 7.326 7.330 7.115 7.227 9,576,894 -0.06(-0.80%)
May 22, 2002 7.392 7.496 7.189 7.285 11,034,001 -0.04(-0.56%)
May 21, 2002 7.541 7.550 7.281 7.326 9,346,647 -0.20(-2.69%)
May 20, 2002 7.657 7.657 7.496 7.529 5,814,172 -0.27(-3.50%)
May 17, 2002 7.781 7.843 7.645 7.802 7,645,762 +0.21(+2.72%)
May 16, 2002 7.579 7.657 7.492 7.595 7,609,039 +0.00(+0.00%)
May 15, 2002 7.736 7.897 7.595 7.595 10,857,631 -0.21(-2.65%)
May 14, 2002 7.719 7.856 7.645 7.802 16,807,584 +0.35(+4.72%)
May 13, 2002 7.430 7.529 7.384 7.450 11,834,672 +0.06(+0.78%)
May 10, 2002 7.450 7.479 7.140 7.392 10,290,106 +0.10(+1.42%)
May 09, 2002 7.388 7.657 7.285 7.289 17,002,314 -0.30(-3.98%)
May 08, 2002 7.161 7.595 7.161 7.591 18,390,324 +0.69(+9.95%)
May 07, 2002 6.850 6.929 6.664 6.904 15,077,949 +0.22(+3.28%)
May 06, 2002 6.643 6.896 6.631 6.685 11,644,048 -0.12(-1.82%)
May 03, 2002 7.148 7.173 6.796 6.809 23,211,266 -0.34(-4.75%)
May 02, 2002 7.305 7.450 7.069 7.148 10,958,862 -0.38(-5.11%)
May 01, 2002 7.326 7.574 7.210 7.533 12,846,988 +0.21(+2.82%)
Apr 30, 2002 7.264 7.516 7.247 7.326 11,323,441 -0.01(-0.11%)
Apr 29, 2002 7.409 7.537 7.297 7.334 13,323,187 -0.10(-1.28%)
Apr 26, 2002 7.781 7.814 7.347 7.430 17,246,092 -0.23(-2.97%)
Apr 25, 2002 7.781 7.802 7.583 7.657 16,281,131 -0.25(-3.14%)
Apr 24, 2002 8.030 8.204 7.881 7.906 9,787,330 -0.11(-1.39%)
Apr 23, 2002 8.030 8.129 7.968 8.017 6,312,598 +0.01(+0.16%)
Apr 22, 2002 8.059 8.063 7.889 8.005 8,423,482 -0.12(-1.48%)
Apr 19, 2002 8.435 8.456 8.121 8.125 13,140,294 -0.17(-2.09%)
Apr 18, 2002 8.460 8.464 8.154 8.299 10,764,130 -0.23(-2.67%)
Apr 17, 2002 8.547 8.609 8.452 8.526 13,039,546 +0.17(+1.98%)
Apr 16, 2002 8.278 8.361 8.154 8.361 12,260,860 +0.41(+5.21%)
Apr 15, 2002 7.926 7.988 7.864 7.947 4,431,479 +0.08(+1.05%)
Apr 12, 2002 7.823 7.864 7.699 7.864 652,327 +0.25(+3.32%)
Apr 11, 2002 7.757 7.761 7.492 7.612 14,696,699 -0.15(-1.92%)
Apr 10, 2002 7.926 8.183 7.599 7.761 17,704,412 -0.17(-2.14%)
Apr 09, 2002 8.133 8.257 7.906 7.930 11,890,483 -0.17(-2.15%)
Apr 08, 2002 7.947 8.129 7.906 8.104 8,732,975 -0.07(-0.91%)
Apr 05, 2002 8.266 8.270 8.158 8.179 9,019,033 -0.03(-0.35%)
Apr 04, 2002 8.059 8.270 8.046 8.208 6,819,481 +0.03(+0.35%)
Apr 03, 2002 8.257 8.332 8.088 8.179 8,995,356 -0.12(-1.45%)
Apr 02, 2002 8.423 8.526 8.290 8.299 9,518,185 -0.23(-2.67%)
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.