Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
152.47
-2.48 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2002
2.982
3.049
2.925
3.049
16,566,285
-0.00(-0.16%)
Sep 27, 2002
3.121
3.165
3.040
3.054
14,783,592
-0.11(-3.49%)
Sep 26, 2002
3.386
3.429
3.155
3.165
21,487,902
-0.14(-4.21%)
Sep 25, 2002
3.194
3.342
3.073
3.304
17,295,314
+0.12(+3.93%)
Sep 24, 2002
3.097
3.266
3.073
3.179
10,585,172
+0.08(+2.64%)
Sep 23, 2002
3.146
3.146
3.049
3.097
13,583,746
-0.10(-3.01%)
Sep 20, 2002
3.338
3.342
3.179
3.194
9,943,603
-0.14(-4.32%)
Sep 19, 2002
3.342
3.410
3.314
3.338
7,360,456
-0.07(-2.11%)
Sep 18, 2002
3.362
3.458
3.318
3.410
8,854,329
-0.06(-1.66%)
Sep 17, 2002
3.698
3.717
3.419
3.467
14,801,291
-0.05(-1.37%)
Sep 16, 2002
3.602
3.640
3.477
3.515
6,576,663
-0.11(-3.05%)
Sep 13, 2002
3.626
3.717
3.611
3.626
5,976,323
-0.08(-2.20%)
Sep 12, 2002
3.799
3.808
3.698
3.707
6,110,634
-0.21(-5.28%)
Sep 11, 2002
4.072
4.135
3.914
3.914
5,443,035
-0.16(-3.89%)
Sep 10, 2002
3.914
4.077
3.866
4.072
9,305,781
+0.28(+7.48%)
Sep 09, 2002
3.741
3.818
3.703
3.789
5,196,278
+0.08(+2.20%)
Sep 06, 2002
3.784
3.789
3.674
3.707
6,046,706
+0.10(+2.80%)
Sep 05, 2002
3.698
3.717
3.607
3.607
5,952,793
-0.22(-5.77%)
Sep 04, 2002
3.770
3.866
3.674
3.827
8,452,021
+0.12(+3.37%)
Sep 03, 2002
3.698
3.746
3.655
3.703
8,695,030
-0.22(-5.63%)
Aug 30, 2002
3.962
4.053
3.923
3.923
3,985,812
-0.09(-2.16%)
Aug 29, 2002
3.923
4.082
3.919
4.010
9,059,856
+0.05(+1.21%)
Aug 28, 2002
3.962
3.986
3.909
3.962
13,360,727
-0.11(-2.71%)
Aug 27, 2002
4.202
4.202
4.010
4.072
7,603,466
-0.18(-4.18%)
Aug 26, 2002
4.298
4.298
4.178
4.250
5,709,783
+0.05(+1.14%)
Aug 23, 2002
4.394
4.409
4.082
4.202
1,291,052
-0.21(-4.68%)
Aug 22, 2002
4.577
4.577
4.394
4.409
9,051,319
-0.13(-2.86%)
Aug 21, 2002
4.514
4.601
4.442
4.538
7,514,550
+0.06(+1.29%)
Aug 20, 2002
4.730
4.730
4.447
4.481
12,438,249
-0.30(-6.23%)
Aug 16, 2002
4.514
4.802
4.495
4.778
11,005,597
+0.16(+3.54%)
Aug 15, 2002
4.514
4.649
4.399
4.615
10,508,959
+0.15(+3.33%)
Aug 14, 2002
4.240
4.471
4.149
4.466
17,545,820
+0.20(+4.61%)
Aug 13, 2002
4.192
4.394
4.173
4.269
9,616,675
+0.03(+0.68%)
Aug 12, 2002
4.466
4.394
4.192
4.240
5,904,066
+0.18(+4.50%)
Aug 07, 2002
4.048
4.154
3.842
4.058
13,753,873
+0.12(+2.92%)
Aug 06, 2002
3.770
3.957
3.751
3.943
16,398,032
+0.53(+15.63%)
Aug 05, 2002
3.707
3.746
3.386
3.410
16,298,704
-0.60(-14.97%)
Aug 02, 2002
4.212
4.226
3.943
4.010
10,561,850
-0.24(-5.76%)
Aug 01, 2002
4.250
4.346
4.226
4.255
8,812,474
-0.12(-2.85%)
Jul 31, 2002
4.250
4.413
4.216
4.380
16,386,579
+0.01(+0.22%)
Jul 30, 2002
4.399
4.553
4.356
4.370
12,559,858
-0.02(-0.55%)
Jul 29, 2002
4.418
4.447
4.264
4.394
19,056,766
+0.14(+3.39%)
Jul 26, 2002
4.250
4.346
4.082
4.250
24,065,426
-0.11(-2.53%)
Jul 25, 2002
4.332
4.586
4.010
4.360
59,056,696
-0.99(-18.49%)
Jul 24, 2002
4.802
5.451
4.802
5.350
20,238,288
+0.21(+4.01%)
Jul 23, 2002
5.379
5.547
5.066
5.143
16,041,743
-0.24(-4.37%)
Jul 22, 2002
5.403
5.532
5.239
5.379
10,818,395
-0.02(-0.44%)
Jul 19, 2002
5.595
6.094
5.379
5.403
14,043,735
-0.98(-15.41%)
Jul 17, 2002
6.723
6.776
6.363
6.387
11,740,040
-0.07(-1.12%)
Jul 12, 2002
6.493
6.771
6.382
6.459
11,357,721
-0.03(-0.52%)
Jul 11, 2002
6.003
6.536
5.955
6.493
11,936,821
+0.39(+6.37%)
Jul 10, 2002
6.233
6.262
6.012
6.104
8,861,826
-0.10(-1.55%)
Jul 09, 2002
6.435
6.483
6.195
6.200
6,947,944
-0.28(-4.37%)
Jul 08, 2002
6.555
6.589
6.387
6.483
7,144,101
-0.07(-1.10%)
Jul 05, 2002
6.219
6.670
6.219
6.555
13,867,777
+0.72(+12.35%)
Jul 04, 2002
5.403
5.921
5.383
5.835
15,416,207
+0.00(+0.00%)
Jul 03, 2002
5.403
5.921
5.383
5.835
15,415,999
+0.50(+9.36%)
Jul 02, 2002
5.792
5.691
5.196
5.335
24,081,876
-0.45(-7.80%)
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
.