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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2002
8.897
9.154
8.875
9.049
15,047,468
+0.00(+0.00%)
Mar 28, 2002
8.897
9.154
8.866
9.049
15,045,863
+0.40(+4.59%)
Mar 27, 2002
8.570
8.687
8.526
8.652
8,225,386
+0.03(+0.40%)
Mar 26, 2002
8.504
8.766
8.461
8.618
6,137,855
+0.14(+1.70%)
Mar 25, 2002
8.622
8.692
8.456
8.474
5,908,098
-0.06(-0.72%)
Mar 22, 2002
8.696
8.722
8.517
8.535
5,144,994
-0.17(-1.90%)
Mar 21, 2002
8.373
8.700
8.369
8.700
7,777,108
+0.31(+3.64%)
Mar 20, 2002
8.487
8.570
8.356
8.395
6,601,955
-0.09(-1.03%)
Mar 19, 2002
8.504
8.526
8.373
8.482
435,666
+0.09(+1.09%)
Mar 18, 2002
8.570
8.587
8.286
8.391
7,369,875
+0.06(+0.73%)
Mar 15, 2002
8.151
8.386
8.020
8.330
10,819,896
+0.17(+2.03%)
Mar 14, 2002
8.199
8.304
8.142
8.164
10,066,193
-0.09(-1.11%)
Mar 13, 2002
8.482
8.548
8.238
8.256
9,710,781
-0.34(-3.91%)
Mar 12, 2002
8.613
8.626
8.474
8.591
9,575,724
-0.27(-3.00%)
Mar 11, 2002
8.831
8.975
8.657
8.857
9,232,694
+0.09(+1.04%)
Mar 08, 2002
8.666
8.844
8.635
8.766
13,308,012
+0.19(+2.24%)
Mar 07, 2002
8.666
8.753
8.417
8.574
14,239,880
+0.02(+0.20%)
Mar 06, 2002
8.417
8.722
8.308
8.557
10,819,438
+0.05(+0.62%)
Mar 05, 2002
8.221
8.570
8.208
8.504
16,782,798
+0.17(+2.04%)
Mar 04, 2002
7.846
8.338
7.763
8.334
19,836,132
+0.74(+9.76%)
Mar 01, 2002
7.087
7.632
7.087
7.593
11,121,653
+0.51(+7.14%)
Feb 28, 2002
7.257
7.283
7.074
7.087
8,862,836
-0.14(-1.87%)
Feb 27, 2002
7.327
7.327
7.048
7.222
12,524,041
+0.14(+1.97%)
Feb 26, 2002
7.161
7.174
6.978
7.082
7,520,294
-0.17(-2.40%)
Feb 25, 2002
7.061
7.314
7.061
7.257
8,520,493
+0.20(+2.84%)
Feb 22, 2002
6.978
7.117
6.934
7.056
229,298
+0.07(+1.06%)
Feb 21, 2002
7.196
7.200
6.960
6.982
10,954,724
-0.32(-4.36%)
Feb 20, 2002
7.266
7.305
6.912
7.301
14,488,210
+0.04(+0.54%)
Feb 19, 2002
7.436
7.523
7.248
7.261
8,108,674
-0.45(-5.83%)
Feb 18, 2002
7.863
7.915
7.610
7.710
10,396,382
+0.00(+0.00%)
Feb 15, 2002
7.863
7.933
7.610
7.710
10,395,465
-0.29(-3.65%)
Feb 14, 2002
7.867
8.068
7.850
8.003
18,179,224
+0.31(+3.97%)
Feb 13, 2002
7.628
7.741
7.575
7.697
10,379,644
+0.16(+2.14%)
Feb 12, 2002
7.458
7.567
7.370
7.536
12,492,168
+0.03(+0.47%)
Feb 11, 2002
7.349
7.501
7.305
7.501
7,568,906
+0.25(+3.49%)
Feb 08, 2002
7.283
7.322
7.021
7.248
17,139,126
+0.00(+0.06%)
Feb 07, 2002
7.588
7.597
7.244
7.244
8,149,718
-0.28(-3.77%)
Feb 06, 2002
7.479
7.562
7.392
7.527
11,251,436
+0.16(+2.13%)
Feb 05, 2002
7.305
7.475
7.239
7.370
12,858,128
+0.03(+0.42%)
Feb 04, 2002
7.458
7.506
7.331
7.340
14,653,534
-0.08(-1.12%)
Feb 01, 2002
7.327
7.536
7.305
7.423
59,144,272
+0.02(+0.29%)
Jan 31, 2002
7.719
7.745
7.353
7.401
21,417,374
-0.31(-3.96%)
Jan 30, 2002
7.767
7.828
7.458
7.706
15,555,593
-0.06(-0.73%)
Jan 29, 2002
7.872
8.020
7.719
7.763
8,140,546
-0.22(-2.79%)
Jan 28, 2002
7.963
8.020
7.911
7.985
4,630,678
+0.02(+0.27%)
Jan 25, 2002
7.741
7.981
7.741
7.963
13,296,317
+0.00(+0.05%)
Jan 24, 2002
8.068
8.173
7.937
7.959
10,310,166
+0.07(+0.94%)
Jan 23, 2002
7.719
7.959
7.719
7.885
7,058,488
+0.18(+2.32%)
Jan 22, 2002
7.854
7.915
7.671
7.706
13,285,311
+0.03(+0.45%)
Jan 21, 2002
7.719
7.841
7.615
7.671
12,193,393
+0.00(+0.00%)
Jan 18, 2002
7.719
7.841
7.615
7.671
12,193,163
-0.22(-2.76%)
Jan 17, 2002
7.741
7.946
7.649
7.889
12,068,884
+0.32(+4.21%)
Jan 16, 2002
7.697
7.719
7.545
7.571
15,545,274
-0.34(-4.30%)
Jan 15, 2002
8.003
8.155
7.850
7.911
10,232,893
-0.03(-0.38%)
Jan 14, 2002
8.086
8.155
7.942
7.942
6,429,523
-0.14(-1.78%)
Jan 11, 2002
8.024
8.238
8.016
8.086
9,307,216
-0.03(-0.32%)
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
.