Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 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 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 (%) 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%) May 01, 2002 7.695 7.956 7.573 7.912 12,231,191 +0.22(+2.82%) Apr 30, 2002 7.630 7.895 7.612 7.695 10,780,672 -0.01(-0.11%) Apr 29, 2002 7.782 7.917 7.664 7.704 12,684,564 -0.10(-1.28%) Apr 26, 2002 8.173 8.208 7.717 7.804 16,419,432 -0.24(-2.97%) Apr 25, 2002 8.173 8.195 7.964 8.043 15,500,724 -0.26(-3.14%) Apr 24, 2002 8.434 8.617 8.277 8.304 9,318,192 -0.12(-1.39%) Apr 23, 2002 8.434 8.538 8.369 8.421 6,010,015 +0.01(+0.16%) Apr 22, 2002 8.464 8.469 8.286 8.408 8,019,717 -0.13(-1.48%) Apr 19, 2002 8.860 8.882 8.530 8.534 12,510,438 -0.18(-2.09%) Apr 18, 2002 8.886 8.890 8.564 8.717 10,248,171 -0.24(-2.67%) Apr 17, 2002 8.977 9.043 8.877 8.956 12,414,518 +0.17(+1.98%) Apr 16, 2002 8.695 8.782 8.564 8.782 11,673,157 +0.43(+5.21%) Apr 15, 2002 8.325 8.390 8.260 8.347 4,219,064 +0.09(+1.05%) Apr 12, 2002 8.217 8.260 8.086 8.260 621,059 +0.27(+3.32%) Apr 11, 2002 8.147 8.151 7.869 7.995 13,992,239 -0.16(-1.92%) Apr 10, 2002 8.325 8.595 7.982 8.151 16,855,784 -0.18(-2.14%) Apr 09, 2002 8.543 8.673 8.304 8.330 11,320,534 -0.18(-2.15%) Apr 08, 2002 8.347 8.538 8.304 8.512 8,314,376 -0.08(-0.91%) Apr 05, 2002 8.682 8.686 8.569 8.590 8,586,722 -0.03(-0.35%) Apr 04, 2002 8.464 8.686 8.451 8.621 6,492,601 +0.03(+0.35%) Apr 03, 2002 8.673 8.751 8.495 8.590 8,564,180 -0.13(-1.45%) Apr 02, 2002 8.847 8.956 8.708 8.717 9,061,947 -0.24(-2.67%) Apr 01, 2002 8.912 9.003 8.847 8.956 8,857,688 -0.07(-0.72%) Mar 29, 2002 8.869 9.125 8.847 9.021 15,094,965 +0.00(+0.00%) Mar 28, 2002 8.869 9.125 8.838 9.021 15,093,355 +0.40(+4.59%) Mar 27, 2002 8.543 8.660 8.499 8.625 8,251,350 +0.03(+0.40%) Mar 26, 2002 8.477 8.738 8.434 8.590 6,157,229 +0.14(+1.70%) Mar 25, 2002 8.595 8.664 8.430 8.447 5,926,747 -0.06(-0.72%) Mar 22, 2002 8.669 8.695 8.490 8.508 5,161,234 -0.17(-1.90%) Mar 21, 2002 8.347 8.673 8.343 8.673 7,801,657 +0.30(+3.64%) Mar 20, 2002 8.460 8.543 8.330 8.369 6,622,794 -0.09(-1.03%) Mar 19, 2002 8.477 8.499 8.347 8.456 437,041 +0.09(+1.09%) Mar 18, 2002 8.543 8.560 8.260 8.364 7,393,137 +0.06(+0.73%) Mar 15, 2002 8.125 8.360 7.995 8.304 10,854,049 +0.17(+2.03%) Mar 14, 2002 8.173 8.277 8.117 8.138 10,097,967 -0.09(-1.11%) Mar 13, 2002 8.456 8.521 8.212 8.230 9,741,432 -0.33(-3.91%) Mar 12, 2002 8.586 8.599 8.447 8.564 9,605,950 -0.27(-3.00%) Mar 11, 2002 8.803 8.947 8.630 8.830 9,261,837 +0.09(+1.04%) Mar 08, 2002 8.638 8.817 8.608 8.738 13,350,018 +0.19(+2.24%) Mar 07, 2002 8.638 8.725 8.390 8.547 14,284,827 +0.02(+0.20%) Mar 06, 2002 8.390 8.695 8.282 8.530 10,853,589 +0.05(+0.62%) Mar 05, 2002 8.195 8.543 8.182 8.477 16,835,772 +0.17(+2.04%) Mar 04, 2002 7.821 8.312 7.738 8.308 19,898,744 +0.74(+9.76%) 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.