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
)
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 (%)
Jan 31, 2003
3.204
3.261
3.156
3.204
11,719,203
-0.07(-2.19%)
Jan 30, 2003
3.481
3.481
3.257
3.276
9,286,198
-0.17(-4.86%)
Jan 29, 2003
3.371
3.458
3.300
3.443
15,693,566
+0.02(+0.70%)
Jan 28, 2003
3.443
3.826
3.367
3.419
23,526,024
-0.16(-4.54%)
Jan 27, 2003
3.615
3.706
3.572
3.582
11,691,601
-0.12(-3.23%)
Jan 24, 2003
3.921
3.921
3.677
3.701
5,752,432
-0.22(-5.61%)
Jan 23, 2003
3.850
3.926
3.802
3.921
12,961,740
+0.29(+7.89%)
Jan 22, 2003
3.563
3.697
3.529
3.634
7,087,605
+0.02(+0.66%)
Jan 21, 2003
3.673
3.759
3.601
3.611
6,861,347
-0.02(-0.53%)
Jan 17, 2003
3.778
3.778
3.615
3.630
13,140,739
-0.24(-6.30%)
Jan 16, 2003
4.007
4.098
3.859
3.874
11,822,922
-0.22(-5.37%)
Jan 15, 2003
3.969
4.113
3.888
4.094
13,665,399
+0.14(+3.51%)
Jan 14, 2003
3.993
3.998
3.897
3.955
9,617,430
-0.01(-0.36%)
Jan 13, 2003
4.031
4.050
3.926
3.969
14,058,736
+0.14(+3.75%)
Jan 10, 2003
3.711
3.883
3.615
3.826
19,422,014
+0.12(+3.23%)
Jan 09, 2003
3.577
3.706
3.572
3.706
9,357,296
+0.19(+5.44%)
Jan 08, 2003
3.634
3.639
3.505
3.515
8,781,822
-0.16(-4.30%)
Jan 07, 2003
3.697
3.735
3.634
3.673
11,624,476
+0.01(+0.39%)
Jan 06, 2003
3.577
3.706
3.558
3.658
12,373,721
+0.10(+2.68%)
Jan 03, 2003
3.486
3.591
3.486
3.563
9,011,008
+0.08(+2.33%)
Jan 02, 2003
3.419
3.501
3.367
3.481
10,586,031
+0.11(+3.26%)
Dec 31, 2002
3.381
3.438
3.343
3.371
4,813,315
+0.03(+0.86%)
Dec 30, 2002
3.395
3.419
3.333
3.343
7,502,691
-0.12(-3.59%)
Dec 27, 2002
3.524
3.553
3.462
3.467
4,939,618
-0.08(-2.29%)
Dec 26, 2002
3.563
3.611
3.520
3.548
2,527,732
+0.02(+0.54%)
Dec 24, 2002
3.539
3.558
3.515
3.529
1,178,967
-0.03(-0.94%)
Dec 23, 2002
3.520
3.577
3.505
3.563
5,201,007
+0.00(+0.13%)
Dec 20, 2002
3.515
3.649
3.515
3.558
7,533,639
+0.05(+1.36%)
Dec 19, 2002
3.448
3.567
3.443
3.510
9,058,267
-0.00(-0.14%)
Dec 18, 2002
3.721
3.721
3.486
3.515
19,960,474
-0.21(-5.53%)
Dec 17, 2002
3.797
3.850
3.711
3.721
7,350,876
-0.08(-2.02%)
Dec 16, 2002
3.778
3.797
3.711
3.797
10,413,933
+0.11(+3.12%)
Dec 13, 2002
3.826
3.830
3.654
3.682
15,505,575
-0.18(-4.70%)
Dec 12, 2002
3.993
3.993
3.826
3.864
12,146,835
-0.15(-3.81%)
Dec 11, 2002
4.065
4.065
3.945
4.017
8,563,301
-0.07(-1.75%)
Dec 10, 2002
4.041
4.156
4.007
4.089
9,740,178
+0.05(+1.18%)
Dec 09, 2002
4.208
4.208
4.027
4.041
8,804,406
-0.17(-3.98%)
Dec 06, 2002
4.089
4.251
4.041
4.208
6,178,182
+0.06(+1.50%)
Dec 05, 2002
4.423
4.423
4.127
4.146
11,865,581
-0.15(-3.45%)
Dec 04, 2002
4.184
4.304
4.103
4.294
20,761,786
-0.08(-1.75%)
Dec 03, 2002
4.471
4.486
4.333
4.371
15,288,518
-0.14(-3.18%)
Dec 02, 2002
4.591
4.639
4.447
4.514
18,181,568
+0.09(+2.05%)
Nov 29, 2002
4.471
4.538
4.357
4.423
11,372,916
+0.08(+1.76%)
Nov 27, 2002
4.146
4.366
4.146
4.347
19,580,938
+0.28(+6.94%)
Nov 26, 2002
4.160
4.256
4.041
4.065
18,682,388
-0.17(-4.06%)
Nov 25, 2002
4.299
4.409
4.208
4.237
25,816,416
-0.06(-1.34%)
Nov 22, 2002
4.352
4.409
4.256
4.294
25,137,642
+0.09(+2.05%)
Nov 21, 2002
4.199
4.361
4.156
4.208
37,713,992
+0.23(+5.77%)
Nov 20, 2002
3.807
3.988
3.807
3.979
16,491,533
+0.15(+4.00%)
Nov 19, 2002
3.931
3.964
3.807
3.826
15,868,382
-0.18(-4.53%)
Nov 18, 2002
4.137
4.170
4.007
4.007
16,450,129
-0.08(-1.87%)
Nov 15, 2002
4.017
4.108
3.845
4.084
13,757,198
+0.07(+1.67%)
Nov 14, 2002
3.921
4.027
3.778
4.017
14,654,912
+0.26(+7.01%)
Nov 13, 2002
3.874
3.874
3.692
3.754
11,362,251
-0.17(-4.27%)
Nov 12, 2002
3.826
3.979
3.811
3.921
7,708,874
+0.18(+4.73%)
Nov 11, 2002
3.931
3.931
3.730
3.744
10,056,353
-0.41(-9.79%)
Nov 08, 2002
4.184
4.266
4.113
4.151
8,669,111
-0.08(-1.92%)
Nov 07, 2002
4.309
4.337
4.227
4.232
14,590,715
-0.22(-4.94%)
Nov 06, 2002
4.232
4.495
4.232
4.452
26,120,254
+0.42(+10.31%)
Nov 05, 2002
4.065
4.098
3.964
4.036
16,352,892
-0.20(-4.63%)
Nov 04, 2002
3.993
4.352
3.921
4.232
24,534,984
+0.36(+9.39%)
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
.