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 (%)
Nov 29, 2002 4.262 4.325 4.152 4.216 11,932,710 +0.07(+1.76%)
Nov 27, 2002 3.952 4.161 3.952 4.143 20,544,744 +0.27(+6.94%)
Nov 26, 2002 3.965 4.056 3.851 3.874 19,601,966 -0.16(-4.06%)
Nov 25, 2002 4.097 4.202 4.011 4.038 27,087,144 -0.05(-1.34%)
Nov 22, 2002 4.148 4.202 4.056 4.093 26,374,958 +0.08(+2.05%)
Nov 21, 2002 4.002 4.157 3.961 4.011 39,570,336 +0.22(+5.77%)
Nov 20, 2002 3.628 3.801 3.628 3.792 17,303,274 +0.15(+4.00%)
Nov 19, 2002 3.747 3.778 3.628 3.646 16,649,451 -0.17(-4.53%)
Nov 18, 2002 3.942 3.974 3.819 3.819 17,259,832 -0.07(-1.87%)
Nov 15, 2002 3.829 3.915 3.664 3.892 14,434,351 +0.06(+1.67%)
Nov 14, 2002 3.737 3.838 3.601 3.829 15,376,251 +0.25(+7.01%)
Nov 13, 2002 3.692 3.692 3.519 3.578 11,921,520 -0.16(-4.27%)
Nov 12, 2002 3.646 3.792 3.633 3.737 8,088,318 +0.17(+4.73%)
Nov 11, 2002 3.747 3.747 3.555 3.569 10,551,344 -0.39(-9.79%)
Nov 08, 2002 3.988 4.066 3.920 3.956 9,095,820 -0.08(-1.92%)
Nov 07, 2002 4.107 4.134 4.029 4.034 15,308,894 -0.21(-4.94%)
Nov 06, 2002 4.034 4.284 4.034 4.243 27,405,936 +0.40(+10.31%)
Nov 05, 2002 3.874 3.906 3.778 3.847 17,157,810 -0.19(-4.63%)
Nov 04, 2002 3.806 4.148 3.737 4.034 25,742,638 +0.35(+9.39%)
Nov 01, 2002 3.487 3.692 3.437 3.687 10,937,714 +0.12(+3.45%)
Oct 31, 2002 3.655 3.696 3.532 3.564 6,657,586 -0.06(-1.64%)
Oct 30, 2002 3.519 3.646 3.455 3.623 9,510,931 +0.13(+3.65%)
Oct 29, 2002 3.646 3.664 3.446 3.496 7,724,766 -0.18(-4.84%)
Oct 28, 2002 3.737 3.760 3.651 3.674 12,243,385 +0.02(+0.50%)
Oct 25, 2002 3.510 3.687 3.496 3.655 11,222,061 +0.16(+4.56%)
Oct 24, 2002 3.569 3.592 3.423 3.496 15,238,246 -0.04(-1.16%)
Oct 23, 2002 3.236 3.541 3.231 3.537 16,666,784 +0.37(+11.65%)
Oct 22, 2002 3.086 3.236 3.077 3.168 15,903,039 -0.24(-7.09%)
Oct 21, 2002 3.282 3.427 3.213 3.409 13,626,726 +0.06(+1.77%)
Oct 18, 2002 3.373 3.396 3.291 3.350 10,474,333 +0.00(+0.00%)
Oct 17, 2002 3.418 3.423 3.295 3.350 16,791,624 +0.21(+6.68%)
Oct 16, 2002 3.099 3.190 3.081 3.140 18,813,430 -0.16(-4.83%)
Oct 15, 2002 3.168 3.514 3.159 3.300 26,801,918 +0.54(+19.47%)
Oct 14, 2002 2.671 2.821 2.657 2.762 6,910,339 +0.02(+0.83%)
Oct 11, 2002 2.644 2.794 2.598 2.739 20,234,068 +0.14(+5.44%)
Oct 10, 2002 2.438 2.666 2.420 2.598 15,195,243 +0.16(+6.54%)
Oct 09, 2002 2.461 2.575 2.429 2.438 28,577,992 -0.07(-2.73%)
Oct 08, 2002 2.543 2.552 2.425 2.507 21,999,610 +0.05(+1.85%)
Oct 07, 2002 2.516 2.539 2.438 2.461 17,047,668 -0.17(-6.57%)
Oct 04, 2002 2.698 2.721 2.612 2.634 7,902,044 -0.05(-1.87%)
Oct 03, 2002 2.744 2.744 2.621 2.685 11,656,480 -0.15(-5.46%)
Oct 02, 2002 2.849 2.912 2.794 2.840 22,562,162 -0.13(-4.45%)
Oct 01, 2002 2.894 2.999 2.826 2.972 12,499,649 +0.08(+2.68%)
Sep 30, 2002 2.830 2.894 2.776 2.894 17,454,882 -0.00(-0.16%)
Sep 27, 2002 2.963 3.004 2.885 2.899 15,576,566 -0.10(-3.49%)
Sep 26, 2002 3.213 3.254 2.994 3.004 22,640,488 -0.13(-4.21%)
Sep 25, 2002 3.031 3.172 2.917 3.136 18,223,014 +0.12(+3.93%)
Sep 24, 2002 2.940 3.099 2.917 3.017 11,152,949 +0.08(+2.64%)
Sep 23, 2002 2.985 2.985 2.894 2.940 14,312,362 -0.09(-3.01%)
Sep 20, 2002 3.168 3.172 3.017 3.031 10,476,966 -0.14(-4.32%)
Sep 19, 2002 3.172 3.236 3.145 3.168 7,755,263 -0.07(-2.11%)
Sep 18, 2002 3.190 3.282 3.149 3.236 9,329,265 -0.05(-1.66%)
Sep 17, 2002 3.510 3.528 3.245 3.291 15,595,216 -0.05(-1.37%)
Sep 16, 2002 3.418 3.455 3.300 3.336 6,929,427 -0.10(-3.05%)
Sep 13, 2002 3.441 3.528 3.427 3.441 6,296,886 -0.08(-2.20%)
Sep 12, 2002 3.605 3.614 3.510 3.519 6,438,402 -0.20(-5.28%)
Sep 11, 2002 3.865 3.924 3.715 3.715 5,734,993 -0.15(-3.89%)
Sep 10, 2002 3.715 3.870 3.669 3.865 9,804,932 +0.27(+7.48%)
Sep 09, 2002 3.551 3.623 3.514 3.596 5,475,000 +0.08(+2.20%)
Sep 06, 2002 3.592 3.596 3.487 3.519 6,371,045 +0.10(+2.80%)
Sep 05, 2002 3.510 3.528 3.423 3.423 6,272,094 -0.21(-5.77%)
Sep 04, 2002 3.578 3.669 3.487 3.633 8,905,377 +0.12(+3.37%)
Sep 03, 2002 3.510 3.555 3.468 3.514 9,161,421 -0.21(-5.63%)
Aug 30, 2002 3.760 3.847 3.724 3.724 4,199,606 -0.08(-2.16%)
Aug 29, 2002 3.724 3.874 3.719 3.806 9,545,817 +0.05(+1.21%)
Aug 28, 2002 3.760 3.783 3.710 3.760 14,077,381 -0.10(-2.71%)
Aug 27, 2002 3.988 3.988 3.806 3.865 8,011,307 -0.17(-4.18%)
Aug 26, 2002 4.079 4.079 3.965 4.034 6,016,050 +0.05(+1.14%)
Aug 23, 2002 4.170 4.184 3.874 3.988 1,360,303 -0.20(-4.68%)
Aug 22, 2002 4.344 4.344 4.170 4.184 9,536,821 -0.12(-2.86%)
Aug 21, 2002 4.284 4.366 4.216 4.307 7,917,621 +0.05(+1.29%)
Aug 20, 2002 4.489 4.489 4.221 4.252 13,105,422 -0.28(-6.23%)
Aug 16, 2002 4.284 4.558 4.266 4.535 11,595,925 +0.15(+3.54%)
Aug 15, 2002 4.284 4.412 4.175 4.380 11,072,647 +0.14(+3.33%)
Aug 14, 2002 4.025 4.243 3.938 4.239 18,486,956 +0.19(+4.61%)
Aug 13, 2002 3.979 4.170 3.961 4.052 10,132,502 +0.03(+0.68%)
Aug 12, 2002 4.239 4.170 3.979 4.025 6,220,753 +0.17(+4.50%)
Aug 07, 2002 3.842 3.942 3.646 3.851 14,491,615 +0.11(+2.92%)
Aug 06, 2002 3.578 3.756 3.560 3.742 17,277,604 +0.51(+15.63%)
Aug 05, 2002 3.519 3.555 3.213 3.236 17,172,948 -0.57(-14.97%)
Aug 02, 2002 3.997 4.011 3.742 3.806 11,128,376 -0.23(-5.76%)
Aug 01, 2002 4.034 4.125 4.011 4.038 9,285,165 -0.12(-2.85%)
Jul 31, 2002 4.034 4.189 4.002 4.157 17,265,536 +0.01(+0.22%)
Jul 30, 2002 4.175 4.321 4.134 4.148 13,233,554 -0.02(-0.55%)
Jul 29, 2002 4.193 4.221 4.047 4.170 20,078,950 +0.14(+3.39%)
Jul 26, 2002 4.034 4.125 3.874 4.034 25,356,268 -0.10(-2.53%)
Jul 25, 2002 4.111 4.353 3.806 4.138 62,224,428 -0.94(-18.49%)
Jul 24, 2002 4.558 5.173 4.558 5.077 21,323,846 +0.20(+4.02%)
Jul 23, 2002 5.105 5.264 4.808 4.881 16,902,204 -0.22(-4.37%)
Jul 22, 2002 5.128 5.251 4.973 5.105 11,398,681 -0.02(-0.44%)
Jul 19, 2002 5.310 5.784 5.105 5.128 14,797,025 -0.93(-15.41%)
Jul 17, 2002 6.381 6.431 6.039 6.062 12,369,762 -0.07(-1.12%)
Jul 12, 2002 6.162 6.427 6.057 6.130 11,966,937 -0.03(-0.52%)
Jul 11, 2002 5.697 6.203 5.652 6.162 12,577,098 +0.37(+6.37%)
Jul 10, 2002 5.916 5.943 5.706 5.793 9,337,164 -0.09(-1.55%)
Jul 09, 2002 6.107 6.153 5.880 5.884 7,320,624 -0.27(-4.37%)
Jul 08, 2002 6.221 6.253 6.062 6.153 7,527,302 -0.07(-1.10%)
Jul 05, 2002 5.902 6.331 5.902 6.221 14,611,629 +0.68(+12.35%)
Jul 04, 2002 5.128 5.620 5.109 5.538 16,243,115 +0.00(+0.00%)
Jul 03, 2002 5.128 5.620 5.109 5.538 16,242,896 +0.47(+9.36%)
Jul 02, 2002 5.497 5.401 4.932 5.064 25,373,600 -0.43(-7.80%)
Jul 01, 2002 5.811 5.880 5.456 5.492 10,678,598 -0.43(-7.31%)
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.