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
)
151.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002
4.490
4.557
4.375
4.442
11,325,237
+0.08(+1.76%)
Nov 27, 2002
4.164
4.384
4.164
4.365
19,498,848
+0.28(+6.94%)
Nov 26, 2002
4.178
4.274
4.058
4.082
18,604,066
-0.17(-4.06%)
Nov 25, 2002
4.317
4.428
4.226
4.255
25,708,186
-0.06(-1.34%)
Nov 22, 2002
4.370
4.428
4.274
4.312
25,032,258
+0.09(+2.05%)
Nov 21, 2002
4.216
4.380
4.173
4.226
37,555,884
+0.23(+5.77%)
Nov 20, 2002
3.823
4.005
3.823
3.995
16,422,395
+0.15(+4.00%)
Nov 19, 2002
3.947
3.981
3.823
3.842
15,801,857
-0.18(-4.53%)
Nov 18, 2002
4.154
4.188
4.024
4.024
16,381,165
-0.08(-1.87%)
Nov 15, 2002
4.034
4.125
3.861
4.101
13,699,524
+0.07(+1.67%)
Nov 14, 2002
3.938
4.044
3.794
4.034
14,593,474
+0.26(+7.01%)
Nov 13, 2002
3.890
3.890
3.707
3.770
11,314,617
-0.17(-4.27%)
Nov 12, 2002
3.842
3.995
3.827
3.938
7,676,556
+0.18(+4.73%)
Nov 11, 2002
3.947
3.947
3.746
3.760
10,014,194
-0.41(-9.79%)
Nov 08, 2002
4.202
4.284
4.130
4.168
8,632,768
-0.08(-1.92%)
Nov 07, 2002
4.327
4.356
4.245
4.250
14,529,546
-0.22(-4.94%)
Nov 06, 2002
4.250
4.514
4.250
4.471
26,010,750
+0.42(+10.31%)
Nov 05, 2002
4.082
4.116
3.981
4.053
16,284,336
-0.20(-4.63%)
Nov 04, 2002
4.010
4.370
3.938
4.250
24,432,126
+0.36(+9.39%)
Nov 01, 2002
3.674
3.890
3.621
3.885
10,380,895
+0.13(+3.45%)
Oct 31, 2002
3.851
3.895
3.722
3.755
6,318,660
-0.06(-1.64%)
Oct 30, 2002
3.707
3.842
3.640
3.818
9,026,747
+0.13(+3.65%)
Oct 29, 2002
3.842
3.861
3.631
3.683
7,331,512
-0.19(-4.84%)
Oct 28, 2002
3.938
3.962
3.847
3.871
11,620,097
+0.02(+0.50%)
Oct 25, 2002
3.698
3.885
3.683
3.851
10,650,766
+0.17(+4.56%)
Oct 24, 2002
3.760
3.784
3.607
3.683
14,462,494
-0.04(-1.16%)
Oct 23, 2002
3.410
3.731
3.405
3.727
15,818,308
+0.39(+11.65%)
Oct 22, 2002
3.251
3.410
3.242
3.338
15,093,444
-0.25(-7.09%)
Oct 21, 2002
3.458
3.611
3.386
3.592
12,933,014
+0.06(+1.77%)
Oct 18, 2002
3.554
3.578
3.467
3.530
9,941,104
+0.00(+0.00%)
Oct 17, 2002
3.602
3.607
3.472
3.530
15,936,793
+0.22(+6.68%)
Oct 16, 2002
3.266
3.362
3.246
3.309
17,855,672
-0.17(-4.83%)
Oct 15, 2002
3.338
3.703
3.328
3.477
25,437,482
+0.57(+19.47%)
Oct 14, 2002
2.814
2.973
2.800
2.910
6,558,546
+0.02(+0.83%)
Oct 11, 2002
2.785
2.944
2.737
2.886
19,203,988
+0.15(+5.44%)
Oct 10, 2002
2.569
2.809
2.550
2.737
14,421,680
+0.17(+6.54%)
Oct 09, 2002
2.593
2.713
2.560
2.569
27,123,138
-0.07(-2.73%)
Oct 08, 2002
2.680
2.689
2.555
2.641
20,879,650
+0.05(+1.85%)
Oct 07, 2002
2.651
2.675
2.569
2.593
16,179,802
-0.18(-6.57%)
Oct 04, 2002
2.843
2.867
2.752
2.776
7,499,765
-0.05(-1.87%)
Oct 03, 2002
2.891
2.891
2.761
2.829
11,063,070
-0.16(-5.46%)
Oct 02, 2002
3.001
3.069
2.944
2.992
21,413,562
-0.14(-4.45%)
Oct 01, 2002
3.049
3.160
2.977
3.131
11,863,314
+0.08(+2.68%)
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%)
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
.