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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.232 4.395 4.199 4.361 16,455,566 +0.01(+0.22%)
Jul 30, 2002 4.380 4.533 4.337 4.352 12,612,734 -0.02(-0.55%)
Jul 29, 2002 4.400 4.428 4.247 4.376 19,136,996 +0.14(+3.39%)
Jul 26, 2002 4.232 4.328 4.065 4.232 24,166,740 -0.11(-2.53%)
Jul 25, 2002 4.314 4.567 3.993 4.342 59,305,320 -0.99(-18.49%)
Jul 24, 2002 4.782 5.428 4.782 5.327 20,323,490 +0.21(+4.02%)
Jul 23, 2002 5.356 5.523 5.045 5.122 16,109,278 -0.23(-4.38%)
Jul 22, 2002 5.380 5.509 5.217 5.356 10,863,940 -0.02(-0.44%)
Jul 19, 2002 5.571 6.069 5.356 5.380 14,102,859 -0.98(-15.41%)
Jul 17, 2002 6.695 6.748 6.336 6.360 11,789,465 -0.07(-1.12%)
Jul 12, 2002 6.465 6.743 6.355 6.432 11,405,537 -0.03(-0.52%)
Jul 11, 2002 5.978 6.509 5.930 6.465 11,987,074 +0.39(+6.37%)
Jul 10, 2002 6.207 6.236 5.987 6.078 8,899,133 -0.10(-1.55%)
Jul 09, 2002 6.408 6.456 6.169 6.174 6,977,195 -0.28(-4.37%)
Jul 08, 2002 6.528 6.561 6.360 6.456 7,174,177 -0.07(-1.10%)
Jul 05, 2002 6.193 6.642 6.193 6.528 13,926,160 +0.72(+12.35%)
Jul 04, 2002 5.380 5.896 5.361 5.810 15,481,109 +0.00(+0.00%)
Jul 03, 2002 5.380 5.896 5.361 5.810 15,480,900 +0.50(+9.36%)
Jul 02, 2002 5.767 5.667 5.174 5.313 24,183,260 -0.45(-7.80%)
Jul 01, 2002 6.097 6.169 5.724 5.762 10,177,638 -0.45(-7.31%)
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%)
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.