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

Taiwan Semiconductor ADR (NY: TSM )

171.41 -1.50 (-0.87%)
Streaming Delayed Price Updated: 9:30 AM 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 6.217 6.312 6.107 6.217 7,375,760 +0.05(+0.78%)
Jun 27, 2002 6.360 6.408 6.097 6.169 13,392,509 +0.00(+0.00%)
Jun 26, 2002 5.954 6.217 5.930 6.169 8,825,945 -0.04(-0.69%)
Jun 25, 2002 6.312 6.365 6.078 6.212 9,962,672 +0.30(+5.10%)
Jun 21, 2002 6.169 6.198 5.892 5.911 11,892,138 -0.10(-1.59%)
Jun 20, 2002 6.193 6.274 5.987 6.006 10,554,665 -0.01(-0.24%)
Jun 19, 2002 6.336 6.379 5.997 6.021 8,499,313 -0.36(-5.66%)
Jun 18, 2002 6.456 6.608 6.339 6.382 8,399,254 -0.07(-1.14%)
Jun 17, 2002 6.391 6.573 6.391 6.456 8,342,898 +0.07(+1.02%)
Jun 14, 2002 6.369 6.478 6.152 6.391 10,651,630 +0.04(+0.68%)
Jun 12, 2002 6.086 6.347 5.999 6.347 14,074,587 +0.20(+3.18%)
Jun 11, 2002 6.325 6.382 6.086 6.152 8,911,513 -0.09(-1.39%)
Jun 10, 2002 6.239 6.439 6.156 6.239 9,464,486 +0.00(+0.00%)
Jun 07, 2002 5.839 6.282 5.804 6.239 23,057,408 -0.03(-0.42%)
Jun 06, 2002 6.434 6.469 6.186 6.265 27,538,696 -0.41(-6.12%)
Jun 05, 2002 6.725 6.756 6.499 6.673 15,476,341 -0.53(-7.42%)
May 31, 2002 7.325 7.338 7.121 7.208 11,050,258 -0.12(-1.60%)
May 29, 2002 7.434 7.451 7.286 7.325 7,358,864 -0.19(-2.49%)
May 28, 2002 7.738 7.738 7.456 7.512 5,781,603 -0.05(-0.63%)
May 27, 2002 7.564 7.582 7.473 7.560 7,556,453 +0.00(+0.00%)
May 24, 2002 7.564 7.582 7.473 7.560 7,556,453 -0.03(-0.40%)
May 23, 2002 7.695 7.699 7.473 7.591 9,117,843 -0.06(-0.80%)
May 22, 2002 7.764 7.873 7.551 7.651 10,505,106 -0.04(-0.57%)
May 21, 2002 7.921 7.930 7.647 7.695 8,898,632 -0.21(-2.69%)
May 20, 2002 8.043 8.043 7.873 7.908 5,535,480 -0.29(-3.50%)
May 17, 2002 8.173 8.238 8.030 8.195 7,279,277 +0.22(+2.72%)
May 16, 2002 7.960 8.043 7.869 7.978 7,244,313 +0.00(+0.00%)
May 15, 2002 8.125 8.295 7.978 7.978 10,337,189 -0.22(-2.65%)
May 14, 2002 8.108 8.251 8.030 8.195 16,001,942 +0.37(+4.72%)
May 13, 2002 7.804 7.908 7.756 7.825 11,267,399 +0.06(+0.78%)
May 10, 2002 7.825 7.856 7.499 7.764 9,796,868 +0.11(+1.42%)
May 09, 2002 7.760 8.043 7.651 7.656 16,187,339 -0.32(-3.98%)
May 08, 2002 7.521 7.978 7.521 7.973 17,508,816 +0.72(+9.95%)
May 07, 2002 7.195 7.278 6.999 7.251 14,355,214 +0.23(+3.28%)
May 06, 2002 6.978 7.243 6.965 7.021 11,085,911 -0.13(-1.82%)
May 03, 2002 7.508 7.534 7.138 7.151 22,098,676 -0.36(-4.75%)
May 02, 2002 7.673 7.825 7.425 7.508 10,433,569 -0.40(-5.11%)
May 01, 2002 7.695 7.956 7.573 7.912 12,231,191 +0.22(+2.82%)
Apr 30, 2002 7.630 7.895 7.612 7.695 10,780,672 -0.01(-0.11%)
Apr 29, 2002 7.782 7.917 7.664 7.704 12,684,564 -0.10(-1.28%)
Apr 26, 2002 8.173 8.208 7.717 7.804 16,419,432 -0.24(-2.97%)
Apr 25, 2002 8.173 8.195 7.964 8.043 15,500,724 -0.26(-3.14%)
Apr 24, 2002 8.434 8.617 8.277 8.304 9,318,192 -0.12(-1.39%)
Apr 23, 2002 8.434 8.538 8.369 8.421 6,010,015 +0.01(+0.16%)
Apr 22, 2002 8.464 8.469 8.286 8.408 8,019,717 -0.13(-1.48%)
Apr 19, 2002 8.860 8.882 8.530 8.534 12,510,438 -0.18(-2.09%)
Apr 18, 2002 8.886 8.890 8.564 8.717 10,248,171 -0.24(-2.67%)
Apr 17, 2002 8.977 9.043 8.877 8.956 12,414,518 +0.17(+1.98%)
Apr 16, 2002 8.695 8.782 8.564 8.782 11,673,157 +0.43(+5.21%)
Apr 15, 2002 8.325 8.390 8.260 8.347 4,219,064 +0.09(+1.05%)
Apr 12, 2002 8.217 8.260 8.086 8.260 621,059 +0.27(+3.32%)
Apr 11, 2002 8.147 8.151 7.869 7.995 13,992,239 -0.16(-1.92%)
Apr 10, 2002 8.325 8.595 7.982 8.151 16,855,784 -0.18(-2.14%)
Apr 09, 2002 8.543 8.673 8.304 8.330 11,320,534 -0.18(-2.15%)
Apr 08, 2002 8.347 8.538 8.304 8.512 8,314,376 -0.08(-0.91%)
Apr 05, 2002 8.682 8.686 8.569 8.590 8,586,722 -0.03(-0.35%)
Apr 04, 2002 8.464 8.686 8.451 8.621 6,492,601 +0.03(+0.35%)
Apr 03, 2002 8.673 8.751 8.495 8.590 8,564,180 -0.13(-1.45%)
Apr 02, 2002 8.847 8.956 8.708 8.717 9,061,947 -0.24(-2.67%)
Apr 01, 2002 8.912 9.003 8.847 8.956 8,857,688 -0.07(-0.72%)
Mar 29, 2002 8.869 9.125 8.847 9.021 15,094,965 +0.00(+0.00%)
Mar 28, 2002 8.869 9.125 8.838 9.021 15,093,355 +0.40(+4.59%)
Mar 27, 2002 8.543 8.660 8.499 8.625 8,251,350 +0.03(+0.40%)
Mar 26, 2002 8.477 8.738 8.434 8.590 6,157,229 +0.14(+1.70%)
Mar 25, 2002 8.595 8.664 8.430 8.447 5,926,747 -0.06(-0.72%)
Mar 22, 2002 8.669 8.695 8.490 8.508 5,161,234 -0.17(-1.90%)
Mar 21, 2002 8.347 8.673 8.343 8.673 7,801,657 +0.30(+3.64%)
Mar 20, 2002 8.460 8.543 8.330 8.369 6,622,794 -0.09(-1.03%)
Mar 19, 2002 8.477 8.499 8.347 8.456 437,041 +0.09(+1.09%)
Mar 18, 2002 8.543 8.560 8.260 8.364 7,393,137 +0.06(+0.73%)
Mar 15, 2002 8.125 8.360 7.995 8.304 10,854,049 +0.17(+2.03%)
Mar 14, 2002 8.173 8.277 8.117 8.138 10,097,967 -0.09(-1.11%)
Mar 13, 2002 8.456 8.521 8.212 8.230 9,741,432 -0.33(-3.91%)
Mar 12, 2002 8.586 8.599 8.447 8.564 9,605,950 -0.27(-3.00%)
Mar 11, 2002 8.803 8.947 8.630 8.830 9,261,837 +0.09(+1.04%)
Mar 08, 2002 8.638 8.817 8.608 8.738 13,350,018 +0.19(+2.24%)
Mar 07, 2002 8.638 8.725 8.390 8.547 14,284,827 +0.02(+0.20%)
Mar 06, 2002 8.390 8.695 8.282 8.530 10,853,589 +0.05(+0.62%)
Mar 05, 2002 8.195 8.543 8.182 8.477 16,835,772 +0.17(+2.04%)
Mar 04, 2002 7.821 8.312 7.738 8.308 19,898,744 +0.74(+9.76%)
Mar 01, 2002 7.065 7.608 7.065 7.569 11,156,758 +0.50(+7.14%)
Feb 28, 2002 7.234 7.260 7.051 7.065 8,890,811 -0.13(-1.87%)
Feb 27, 2002 7.304 7.304 7.025 7.199 12,563,573 +0.14(+1.97%)
Feb 26, 2002 7.138 7.151 6.956 7.060 7,544,032 -0.17(-2.40%)
Feb 25, 2002 7.038 7.291 7.038 7.234 8,547,388 +0.20(+2.84%)
Feb 22, 2002 6.956 7.095 6.912 7.034 230,022 +0.07(+1.06%)
Feb 21, 2002 7.173 7.178 6.938 6.960 10,989,302 -0.32(-4.36%)
Feb 20, 2002 7.243 7.282 6.891 7.278 14,533,941 +0.04(+0.54%)
Feb 19, 2002 7.412 7.499 7.225 7.238 8,134,268 -0.45(-5.83%)
Feb 18, 2002 7.838 7.891 7.586 7.686 10,429,198 +0.00(+0.00%)
Feb 15, 2002 7.838 7.908 7.586 7.686 10,428,278 -0.29(-3.65%)
Feb 14, 2002 7.843 8.043 7.825 7.978 18,236,606 +0.30(+3.97%)
Feb 13, 2002 7.604 7.717 7.551 7.673 10,412,407 +0.16(+2.14%)
Feb 12, 2002 7.434 7.543 7.347 7.512 12,531,600 +0.03(+0.46%)
Feb 11, 2002 7.325 7.478 7.282 7.478 7,592,797 +0.25(+3.49%)
Feb 08, 2002 7.260 7.299 6.999 7.225 17,193,226 +0.00(+0.06%)
Feb 07, 2002 7.564 7.573 7.221 7.221 8,175,442 -0.28(-3.77%)
Feb 06, 2002 7.456 7.538 7.369 7.504 11,286,950 +0.16(+2.13%)
Feb 05, 2002 7.282 7.451 7.217 7.347 12,898,715 +0.03(+0.42%)
Feb 04, 2002 7.434 7.482 7.308 7.317 14,699,787 -0.08(-1.12%)
Feb 01, 2002 7.304 7.512 7.282 7.399 59,330,960 +0.02(+0.29%)
Jan 31, 2002 7.695 7.721 7.330 7.378 21,484,976 -0.30(-3.96%)
Jan 30, 2002 7.743 7.804 7.434 7.682 15,604,694 -0.06(-0.73%)
Jan 29, 2002 7.847 7.995 7.695 7.738 8,166,241 -0.22(-2.79%)
Jan 28, 2002 7.938 7.995 7.886 7.960 4,645,294 +0.02(+0.27%)
Jan 25, 2002 7.717 7.956 7.717 7.938 13,338,287 +0.00(+0.05%)
Jan 24, 2002 8.043 8.147 7.912 7.934 10,342,710 +0.07(+0.94%)
Jan 23, 2002 7.695 7.934 7.695 7.860 7,080,768 +0.18(+2.32%)
Jan 22, 2002 7.830 7.891 7.647 7.682 13,327,246 +0.03(+0.45%)
Jan 21, 2002 7.695 7.817 7.591 7.647 12,231,881 +0.00(+0.00%)
Jan 18, 2002 7.695 7.817 7.591 7.647 12,231,651 -0.22(-2.76%)
Jan 17, 2002 7.717 7.921 7.625 7.864 12,106,979 +0.32(+4.21%)
Jan 16, 2002 7.673 7.695 7.521 7.547 15,594,343 -0.34(-4.30%)
Jan 15, 2002 7.978 8.130 7.825 7.886 10,265,193 -0.03(-0.38%)
Jan 14, 2002 8.060 8.130 7.917 7.917 6,449,817 -0.14(-1.78%)
Jan 11, 2002 7.999 8.212 7.991 8.060 9,336,594 -0.03(-0.32%)
Jan 10, 2002 8.412 8.412 8.086 8.086 10,989,302 +0.62(+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.