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

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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%)
Jun 05, 2002 6.733 6.763 6.506 6.680 15,460,104 -0.54(-7.42%)
May 31, 2002 7.333 7.346 7.129 7.216 11,038,664 -0.12(-1.60%)
May 29, 2002 7.442 7.459 7.294 7.333 7,351,143 -0.19(-2.49%)
May 28, 2002 7.747 7.747 7.464 7.520 5,775,537 -0.05(-0.63%)
May 27, 2002 7.572 7.590 7.481 7.568 7,548,525 +0.00(+0.00%)
May 24, 2002 7.572 7.590 7.481 7.568 7,548,525 -0.03(-0.40%)
May 23, 2002 7.703 7.707 7.481 7.599 9,108,277 -0.06(-0.80%)
May 22, 2002 7.773 7.881 7.559 7.659 10,494,084 -0.04(-0.56%)
May 21, 2002 7.929 7.938 7.655 7.703 8,889,296 -0.21(-2.69%)
May 20, 2002 8.051 8.051 7.881 7.916 5,529,672 -0.29(-3.50%)
May 17, 2002 8.182 8.247 8.038 8.203 7,271,639 +0.22(+2.72%)
May 16, 2002 7.968 8.051 7.877 7.986 7,236,713 +0.00(+0.00%)
May 15, 2002 8.134 8.304 7.986 7.986 10,326,344 -0.22(-2.65%)
May 14, 2002 8.116 8.260 8.038 8.203 15,985,153 +0.37(+4.72%)
May 13, 2002 7.812 7.916 7.764 7.834 11,255,577 +0.06(+0.78%)
May 10, 2002 7.834 7.864 7.507 7.773 9,786,589 +0.11(+1.42%)
May 09, 2002 7.768 8.051 7.659 7.664 16,170,356 -0.32(-3.98%)
May 08, 2002 7.529 7.986 7.529 7.982 17,490,446 +0.72(+9.95%)
May 07, 2002 7.203 7.285 7.007 7.259 14,340,153 +0.23(+3.28%)
May 06, 2002 6.985 7.250 6.972 7.028 11,074,280 -0.13(-1.82%)
May 03, 2002 7.516 7.542 7.146 7.159 22,075,490 -0.36(-4.75%)
May 02, 2002 7.681 7.834 7.433 7.516 10,422,622 -0.40(-5.11%)
May 01, 2002 7.703 7.964 7.581 7.921 12,218,358 +0.22(+2.82%)
Apr 30, 2002 7.638 7.903 7.620 7.703 10,769,361 -0.01(-0.11%)
Apr 29, 2002 7.790 7.925 7.673 7.712 12,671,256 -0.10(-1.28%)
Apr 26, 2002 8.182 8.217 7.725 7.812 16,402,205 -0.24(-2.97%)
Apr 25, 2002 8.182 8.203 7.973 8.051 15,484,461 -0.26(-3.14%)
Apr 24, 2002 8.443 8.626 8.286 8.312 9,308,415 -0.12(-1.39%)
Apr 23, 2002 8.443 8.547 8.378 8.430 6,003,709 +0.01(+0.16%)
Apr 22, 2002 8.473 8.478 8.295 8.417 8,011,303 -0.13(-1.48%)
Apr 19, 2002 8.869 8.891 8.539 8.543 12,497,312 -0.18(-2.09%)
Apr 18, 2002 8.895 8.900 8.573 8.726 10,237,419 -0.24(-2.67%)
Apr 17, 2002 8.987 9.052 8.887 8.965 12,401,493 +0.17(+1.98%)
Apr 16, 2002 8.704 8.791 8.573 8.791 11,660,910 +0.44(+5.21%)
Apr 15, 2002 8.334 8.399 8.269 8.356 4,214,637 +0.09(+1.05%)
Apr 12, 2002 8.225 8.269 8.095 8.269 620,407 +0.27(+3.32%)
Apr 11, 2002 8.156 8.160 7.877 8.003 13,977,559 -0.16(-1.92%)
Apr 10, 2002 8.334 8.604 7.990 8.160 16,838,098 -0.18(-2.14%)
Apr 09, 2002 8.552 8.682 8.312 8.338 11,308,656 -0.18(-2.15%)
Apr 08, 2002 8.356 8.547 8.312 8.521 8,305,652 -0.08(-0.91%)
Apr 05, 2002 8.691 8.695 8.578 8.600 8,577,713 -0.03(-0.35%)
Apr 04, 2002 8.473 8.695 8.460 8.630 6,485,789 +0.03(+0.35%)
Apr 03, 2002 8.682 8.761 8.504 8.600 8,555,194 -0.13(-1.45%)
Apr 02, 2002 8.856 8.965 8.717 8.726 9,052,440 -0.24(-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.