Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
3.392
3.449
3.353
3.382
4,798,170
+0.03(+0.86%)
Dec 30, 2002
3.406
3.430
3.344
3.353
7,479,083
-0.12(-3.59%)
Dec 27, 2002
3.536
3.564
3.473
3.478
4,924,075
-0.08(-2.29%)
Dec 26, 2002
3.574
3.622
3.531
3.560
2,519,779
+0.02(+0.54%)
Dec 24, 2002
3.550
3.569
3.526
3.540
1,175,257
-0.03(-0.94%)
Dec 23, 2002
3.531
3.588
3.516
3.574
5,184,642
+0.00(+0.13%)
Dec 20, 2002
3.526
3.660
3.526
3.569
7,509,934
+0.05(+1.36%)
Dec 19, 2002
3.459
3.579
3.454
3.521
9,029,765
-0.00(-0.14%)
Dec 18, 2002
3.732
3.732
3.497
3.526
19,897,668
-0.21(-5.53%)
Dec 17, 2002
3.809
3.862
3.723
3.732
7,327,746
-0.08(-2.01%)
Dec 16, 2002
3.790
3.809
3.723
3.809
10,381,165
+0.12(+3.12%)
Dec 13, 2002
3.838
3.843
3.665
3.694
15,456,786
-0.18(-4.70%)
Dec 12, 2002
4.006
4.006
3.838
3.876
12,108,615
-0.15(-3.81%)
Dec 11, 2002
4.078
4.078
3.958
4.030
8,536,357
-0.07(-1.75%)
Dec 10, 2002
4.054
4.169
4.020
4.102
9,709,530
+0.05(+1.18%)
Dec 09, 2002
4.222
4.222
4.039
4.054
8,776,703
-0.17(-3.98%)
Dec 06, 2002
4.102
4.265
4.054
4.222
6,158,742
+0.06(+1.50%)
Dec 05, 2002
4.437
4.437
4.140
4.159
11,828,246
-0.15(-3.45%)
Dec 04, 2002
4.198
4.318
4.116
4.308
20,696,460
-0.08(-1.75%)
Dec 03, 2002
4.485
4.500
4.346
4.385
15,240,412
-0.14(-3.18%)
Dec 02, 2002
4.605
4.653
4.461
4.529
18,124,358
+0.09(+2.05%)
Nov 29, 2002
4.485
4.553
4.370
4.437
11,337,131
+0.08(+1.76%)
Nov 27, 2002
4.159
4.380
4.159
4.361
19,519,326
+0.28(+6.94%)
Nov 26, 2002
4.174
4.270
4.054
4.078
18,623,604
-0.17(-4.06%)
Nov 25, 2002
4.313
4.423
4.222
4.250
25,735,184
-0.06(-1.34%)
Nov 22, 2002
4.365
4.423
4.270
4.308
25,058,546
+0.09(+2.05%)
Nov 21, 2002
4.212
4.375
4.169
4.222
37,595,324
+0.23(+5.77%)
Nov 20, 2002
3.819
4.001
3.819
3.991
16,439,642
+0.15(+4.00%)
Nov 19, 2002
3.943
3.977
3.819
3.838
15,818,452
-0.18(-4.53%)
Nov 18, 2002
4.150
4.183
4.020
4.020
16,398,368
-0.08(-1.87%)
Nov 15, 2002
4.030
4.121
3.857
4.097
13,713,911
+0.07(+1.67%)
Nov 14, 2002
3.934
4.039
3.790
4.030
14,608,800
+0.26(+7.01%)
Nov 13, 2002
3.886
3.886
3.703
3.766
11,326,500
-0.17(-4.27%)
Nov 12, 2002
3.838
3.991
3.823
3.934
7,684,618
+0.18(+4.73%)
Nov 11, 2002
3.943
3.943
3.742
3.756
10,024,711
-0.41(-9.79%)
Nov 08, 2002
4.198
4.279
4.126
4.164
8,641,834
-0.08(-1.92%)
Nov 07, 2002
4.322
4.351
4.241
4.246
14,544,805
-0.22(-4.94%)
Nov 06, 2002
4.246
4.509
4.246
4.466
26,038,066
+0.42(+10.31%)
Nov 05, 2002
4.078
4.111
3.977
4.049
16,301,438
-0.20(-4.63%)
Nov 04, 2002
4.006
4.365
3.934
4.246
24,457,784
+0.36(+9.39%)
Nov 01, 2002
3.670
3.886
3.617
3.881
10,391,797
+0.13(+3.45%)
Oct 31, 2002
3.847
3.891
3.718
3.751
6,325,296
-0.06(-1.64%)
Oct 30, 2002
3.703
3.838
3.636
3.814
9,036,227
+0.13(+3.65%)
Oct 29, 2002
3.838
3.857
3.627
3.679
7,339,211
-0.19(-4.84%)
Oct 28, 2002
3.934
3.958
3.843
3.867
11,632,300
+0.02(+0.50%)
Oct 25, 2002
3.694
3.881
3.679
3.847
10,661,952
+0.17(+4.56%)
Oct 24, 2002
3.756
3.780
3.603
3.679
14,477,683
-0.04(-1.16%)
Oct 23, 2002
3.406
3.727
3.401
3.723
15,834,920
+0.39(+11.65%)
Oct 22, 2002
3.248
3.406
3.238
3.334
15,109,295
-0.25(-7.09%)
Oct 21, 2002
3.454
3.608
3.382
3.588
12,946,596
+0.06(+1.77%)
Oct 18, 2002
3.550
3.574
3.464
3.526
9,951,544
+0.00(+0.00%)
Oct 17, 2002
3.598
3.603
3.468
3.526
15,953,530
+0.22(+6.68%)
Oct 16, 2002
3.262
3.358
3.243
3.305
17,874,424
-0.17(-4.83%)
Oct 15, 2002
3.334
3.699
3.324
3.473
25,464,196
+0.57(+19.47%)
Oct 14, 2002
2.811
2.970
2.797
2.907
6,565,434
+0.02(+0.83%)
Oct 11, 2002
2.782
2.941
2.734
2.883
19,224,156
+0.15(+5.44%)
Oct 10, 2002
2.567
2.806
2.547
2.734
14,436,826
+0.17(+6.54%)
Oct 09, 2002
2.591
2.710
2.557
2.567
27,151,622
-0.07(-2.73%)
Oct 08, 2002
2.677
2.686
2.552
2.638
20,901,578
+0.05(+1.85%)
Oct 07, 2002
2.648
2.672
2.567
2.591
16,196,794
-0.18(-6.57%)
Oct 04, 2002
2.840
2.864
2.749
2.773
7,507,641
-0.05(-1.87%)
Oct 03, 2002
2.888
2.888
2.758
2.826
11,074,688
-0.16(-5.46%)
Oct 02, 2002
2.998
3.065
2.941
2.989
21,436,050
-0.14(-4.45%)
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
.