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

Taiwan Semiconductor ADR (NY: TSM )

176.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 3.050 3.105 3.005 3.050 12,309,223 -0.07(-2.19%)
Jan 30, 2003 3.315 3.315 3.101 3.119 9,753,724 -0.16(-4.86%)
Jan 29, 2003 3.210 3.292 3.142 3.278 16,483,680 +0.02(+0.70%)
Jan 28, 2003 3.278 3.642 3.205 3.255 24,710,474 -0.15(-4.54%)
Jan 27, 2003 3.442 3.529 3.401 3.410 12,280,230 -0.11(-3.23%)
Jan 24, 2003 3.733 3.733 3.501 3.524 6,042,046 -0.21(-5.61%)
Jan 23, 2003 3.665 3.738 3.620 3.733 13,614,317 +0.27(+7.89%)
Jan 22, 2003 3.392 3.519 3.360 3.460 7,444,441 +0.02(+0.66%)
Jan 21, 2003 3.497 3.579 3.428 3.437 7,206,791 -0.02(-0.53%)
Jan 17, 2003 3.597 3.597 3.442 3.456 13,802,328 -0.23(-6.30%)
Jan 16, 2003 3.815 3.902 3.674 3.688 12,418,164 -0.21(-5.37%)
Jan 15, 2003 3.779 3.916 3.702 3.897 14,353,402 +0.13(+3.51%)
Jan 14, 2003 3.802 3.806 3.711 3.765 10,101,632 -0.01(-0.36%)
Jan 13, 2003 3.838 3.856 3.738 3.779 14,766,543 +0.14(+3.75%)
Jan 10, 2003 3.533 3.697 3.442 3.642 20,399,842 +0.11(+3.23%)
Jan 09, 2003 3.406 3.529 3.401 3.529 9,828,401 +0.18(+5.44%)
Jan 08, 2003 3.460 3.465 3.337 3.346 9,223,955 -0.15(-4.30%)
Jan 07, 2003 3.519 3.556 3.460 3.497 12,209,726 +0.01(+0.39%)
Jan 06, 2003 3.406 3.529 3.387 3.483 12,996,692 +0.09(+2.68%)
Jan 03, 2003 3.319 3.419 3.319 3.392 9,464,679 +0.08(+2.34%)
Jan 02, 2003 3.255 3.333 3.205 3.315 11,119,000 +0.10(+3.26%)
Dec 31, 2002 3.219 3.274 3.183 3.210 5,055,648 +0.03(+0.86%)
Dec 30, 2002 3.233 3.255 3.173 3.183 7,880,424 -0.12(-3.59%)
Dec 27, 2002 3.356 3.383 3.296 3.301 5,188,310 -0.08(-2.29%)
Dec 26, 2002 3.392 3.437 3.351 3.378 2,654,995 +0.02(+0.54%)
Dec 24, 2002 3.369 3.387 3.346 3.360 1,238,324 -0.03(-0.94%)
Dec 23, 2002 3.351 3.406 3.337 3.392 5,462,858 +0.00(+0.13%)
Dec 20, 2002 3.346 3.474 3.346 3.387 7,912,930 +0.05(+1.36%)
Dec 19, 2002 3.283 3.396 3.278 3.342 9,514,318 -0.00(-0.14%)
Dec 18, 2002 3.542 3.542 3.319 3.346 20,965,412 -0.20(-5.53%)
Dec 17, 2002 3.615 3.665 3.533 3.542 7,720,966 -0.07(-2.01%)
Dec 16, 2002 3.597 3.615 3.533 3.615 10,938,237 +0.11(+3.12%)
Dec 13, 2002 3.642 3.647 3.478 3.506 16,286,224 -0.17(-4.70%)
Dec 12, 2002 3.802 3.802 3.642 3.679 12,758,384 -0.15(-3.81%)
Dec 11, 2002 3.870 3.870 3.756 3.824 8,994,432 -0.07(-1.75%)
Dec 10, 2002 3.847 3.956 3.815 3.893 10,230,560 +0.05(+1.18%)
Dec 09, 2002 4.007 4.007 3.834 3.847 9,247,676 -0.16(-3.98%)
Dec 06, 2002 3.893 4.048 3.847 4.007 6,489,231 +0.06(+1.50%)
Dec 05, 2002 4.211 4.211 3.929 3.947 12,462,970 -0.14(-3.45%)
Dec 04, 2002 3.984 4.098 3.906 4.089 21,807,068 -0.07(-1.75%)
Dec 03, 2002 4.257 4.271 4.125 4.161 16,058,239 -0.14(-3.18%)
Dec 02, 2002 4.371 4.416 4.234 4.298 19,096,944 +0.09(+2.05%)
Nov 29, 2002 4.257 4.321 4.148 4.211 11,945,501 +0.07(+1.76%)
Nov 27, 2002 3.947 4.157 3.947 4.139 20,566,766 +0.27(+6.94%)
Nov 26, 2002 3.961 4.052 3.847 3.870 19,622,978 -0.16(-4.06%)
Nov 25, 2002 4.093 4.198 4.007 4.034 27,116,178 -0.05(-1.34%)
Nov 22, 2002 4.143 4.198 4.052 4.089 26,403,232 +0.08(+2.05%)
Nov 21, 2002 3.997 4.152 3.956 4.007 39,612,752 +0.22(+5.77%)
Nov 20, 2002 3.624 3.797 3.624 3.788 17,321,822 +0.15(+4.00%)
Nov 19, 2002 3.743 3.774 3.624 3.642 16,667,298 -0.17(-4.53%)
Nov 18, 2002 3.938 3.970 3.815 3.815 17,278,334 -0.07(-1.87%)
Nov 15, 2002 3.824 3.911 3.661 3.888 14,449,823 +0.06(+1.67%)
Nov 14, 2002 3.733 3.834 3.597 3.824 15,392,733 +0.25(+7.01%)
Nov 13, 2002 3.688 3.688 3.515 3.574 11,934,299 -0.16(-4.27%)
Nov 12, 2002 3.642 3.788 3.629 3.733 8,096,988 +0.17(+4.73%)
Nov 11, 2002 3.743 3.743 3.551 3.565 10,562,654 -0.39(-9.79%)
Nov 08, 2002 3.984 4.061 3.916 3.952 9,105,570 -0.08(-1.92%)
Nov 07, 2002 4.102 4.130 4.025 4.029 15,325,304 -0.21(-4.94%)
Nov 06, 2002 4.029 4.280 4.029 4.239 27,435,314 +0.40(+10.31%)
Nov 05, 2002 3.870 3.902 3.774 3.843 17,176,202 -0.19(-4.63%)
Nov 04, 2002 3.802 4.143 3.733 4.029 25,770,232 +0.35(+9.39%)
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.