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 (%)
Feb 28, 2003 3.204 3.263 3.186 3.231 4,852,113 +0.05(+1.43%)
Feb 27, 2003 3.222 3.268 3.159 3.186 8,914,592 -0.03(-0.99%)
Feb 26, 2003 3.268 3.318 3.195 3.218 4,130,933 -0.06(-1.94%)
Feb 25, 2003 3.190 3.300 3.172 3.282 8,683,341 -0.03(-0.96%)
Feb 24, 2003 3.418 3.478 3.314 3.314 9,028,902 -0.09(-2.68%)
Feb 21, 2003 3.373 3.437 3.291 3.405 8,398,555 +0.03(+0.81%)
Feb 20, 2003 3.327 3.396 3.318 3.377 17,438,426 +0.20(+6.16%)
Feb 19, 2003 3.209 3.227 3.154 3.181 5,893,622 -0.04(-1.27%)
Feb 18, 2003 3.145 3.263 3.145 3.222 13,639,232 +0.10(+3.21%)
Feb 14, 2003 2.949 3.159 2.949 3.122 13,572,533 +0.21(+7.03%)
Feb 13, 2003 2.940 2.963 2.899 2.917 8,899,234 -0.05(-1.69%)
Feb 12, 2003 2.953 3.017 2.935 2.967 7,095,955 +0.02(+0.62%)
Feb 11, 2003 2.949 2.985 2.935 2.949 14,515,311 +0.00(+0.00%)
Feb 10, 2003 3.008 3.031 2.912 2.949 8,343,265 -0.10(-3.14%)
Feb 07, 2003 3.095 3.122 3.017 3.045 7,957,114 -0.05(-1.62%)
Feb 06, 2003 3.077 3.145 3.054 3.095 10,867,943 -0.15(-4.63%)
Feb 05, 2003 3.168 3.273 3.131 3.245 13,411,052 +0.15(+4.71%)
Feb 04, 2003 3.140 3.140 3.067 3.099 6,236,770 -0.04(-1.16%)
Feb 03, 2003 3.058 3.181 3.058 3.136 6,893,445 +0.08(+2.69%)
Jan 31, 2003 3.054 3.108 3.008 3.054 12,296,042 -0.07(-2.19%)
Jan 30, 2003 3.318 3.318 3.104 3.122 9,743,280 -0.16(-4.86%)
Jan 29, 2003 3.213 3.295 3.145 3.282 16,466,029 +0.02(+0.70%)
Jan 28, 2003 3.282 3.646 3.209 3.259 24,684,014 -0.15(-4.54%)
Jan 27, 2003 3.446 3.532 3.405 3.414 12,267,081 -0.11(-3.23%)
Jan 24, 2003 3.737 3.737 3.505 3.528 6,035,576 -0.21(-5.61%)
Jan 23, 2003 3.669 3.742 3.623 3.737 13,599,739 +0.27(+7.89%)
Jan 22, 2003 3.396 3.523 3.364 3.464 7,436,469 +0.02(+0.66%)
Jan 21, 2003 3.500 3.582 3.432 3.441 7,199,074 -0.02(-0.53%)
Jan 17, 2003 3.601 3.601 3.446 3.459 13,787,549 -0.23(-6.30%)
Jan 16, 2003 3.819 3.906 3.678 3.692 12,404,866 -0.21(-5.37%)
Jan 15, 2003 3.783 3.920 3.705 3.901 14,338,033 +0.13(+3.51%)
Jan 14, 2003 3.806 3.810 3.715 3.769 10,090,815 -0.01(-0.36%)
Jan 13, 2003 3.842 3.860 3.742 3.783 14,750,731 +0.14(+3.75%)
Jan 10, 2003 3.537 3.701 3.446 3.646 20,377,998 +0.11(+3.23%)
Jan 09, 2003 3.409 3.532 3.405 3.532 9,817,877 +0.18(+5.44%)
Jan 08, 2003 3.464 3.468 3.341 3.350 9,214,078 -0.15(-4.30%)
Jan 07, 2003 3.523 3.560 3.464 3.500 12,196,652 +0.01(+0.39%)
Jan 06, 2003 3.409 3.532 3.391 3.487 12,982,776 +0.09(+2.68%)
Jan 03, 2003 3.323 3.423 3.323 3.396 9,454,545 +0.08(+2.34%)
Jan 02, 2003 3.259 3.336 3.209 3.318 11,107,093 +0.10(+3.26%)
Dec 31, 2002 3.222 3.277 3.186 3.213 5,050,234 +0.03(+0.86%)
Dec 30, 2002 3.236 3.259 3.177 3.186 7,871,986 -0.12(-3.59%)
Dec 27, 2002 3.359 3.386 3.300 3.304 5,182,754 -0.08(-2.29%)
Dec 26, 2002 3.396 3.441 3.355 3.382 2,652,152 +0.02(+0.54%)
Dec 24, 2002 3.373 3.391 3.350 3.364 1,236,998 -0.03(-0.94%)
Dec 23, 2002 3.355 3.409 3.341 3.396 5,457,009 +0.00(+0.13%)
Dec 20, 2002 3.350 3.478 3.350 3.391 7,904,457 +0.05(+1.36%)
Dec 19, 2002 3.286 3.400 3.282 3.345 9,504,130 -0.00(-0.14%)
Dec 18, 2002 3.546 3.546 3.323 3.350 20,942,962 -0.20(-5.53%)
Dec 17, 2002 3.619 3.669 3.537 3.546 7,712,698 -0.07(-2.02%)
Dec 16, 2002 3.601 3.619 3.537 3.619 10,926,524 +0.11(+3.12%)
Dec 13, 2002 3.646 3.651 3.482 3.510 16,268,785 -0.17(-4.70%)
Dec 12, 2002 3.806 3.806 3.646 3.683 12,744,723 -0.15(-3.81%)
Dec 11, 2002 3.874 3.874 3.760 3.829 8,984,801 -0.07(-1.75%)
Dec 10, 2002 3.851 3.961 3.819 3.897 10,219,605 +0.05(+1.18%)
Dec 09, 2002 4.011 4.011 3.838 3.851 9,237,774 -0.16(-3.98%)
Dec 06, 2002 3.897 4.052 3.851 4.011 6,482,282 +0.06(+1.50%)
Dec 05, 2002 4.216 4.216 3.933 3.952 12,449,625 -0.14(-3.45%)
Dec 04, 2002 3.988 4.102 3.911 4.093 21,783,716 -0.07(-1.75%)
Dec 03, 2002 4.262 4.275 4.129 4.166 16,041,044 -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.