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
)
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 (%)
Jan 31, 2008
5.857
5.992
5.621
5.915
34,642,104
+0.23(+4.05%)
Jan 30, 2008
5.697
5.857
5.614
5.685
29,070,964
-0.01(-0.11%)
Jan 29, 2008
5.717
5.736
5.602
5.691
18,456,094
+0.13(+2.30%)
Jan 28, 2008
5.506
5.595
5.422
5.563
18,191,116
+0.00(+0.00%)
Jan 25, 2008
5.576
5.787
5.557
5.563
30,913,280
+0.01(+0.12%)
Jan 24, 2008
5.538
5.691
5.461
5.557
26,975,202
+0.08(+1.52%)
Jan 23, 2008
5.039
5.518
4.924
5.474
40,406,080
+0.36(+7.13%)
Jan 22, 2008
5.000
5.295
4.834
5.109
31,703,072
-0.42(-7.52%)
Jan 21, 2008
5.435
5.653
5.416
5.525
0
+0.00(+0.00%)
Jan 18, 2008
5.435
5.653
5.416
5.525
25,686,058
+0.16(+2.98%)
Jan 17, 2008
5.467
5.608
5.339
5.365
29,733,838
-0.06(-1.06%)
Jan 16, 2008
5.563
5.582
5.295
5.422
25,862,996
-0.19(-3.31%)
Jan 15, 2008
5.787
5.819
5.602
5.608
26,660,228
-0.18(-3.09%)
Jan 14, 2008
5.781
5.813
5.710
5.787
23,128,958
+0.10(+1.80%)
Jan 11, 2008
5.742
5.742
5.646
5.685
23,304,100
-0.12(-2.09%)
Jan 10, 2008
5.723
5.813
5.678
5.806
24,575,370
+0.01(+0.22%)
Jan 09, 2008
5.646
5.845
5.634
5.793
31,729,226
+0.19(+3.42%)
Jan 08, 2008
5.602
5.736
5.563
5.602
29,277,298
+0.01(+0.11%)
Jan 07, 2008
5.755
5.755
5.518
5.595
28,055,608
-0.12(-2.02%)
Jan 04, 2008
6.011
6.049
5.691
5.710
31,940,604
-0.33(-5.40%)
Jan 03, 2008
6.075
6.164
6.011
6.036
16,580,311
-0.08(-1.36%)
Jan 02, 2008
6.292
6.330
6.068
6.119
20,303,588
-0.25(-3.92%)
Jan 01, 2008
6.362
6.414
6.337
6.369
0
+0.00(+0.00%)
Dec 31, 2007
6.362
6.414
6.337
6.369
10,484,687
+0.04(+0.61%)
Dec 28, 2007
6.292
6.343
6.222
6.330
14,018,849
+0.06(+1.02%)
Dec 27, 2007
6.401
6.414
6.247
6.267
7,630,210
-0.09(-1.41%)
Dec 26, 2007
6.286
6.356
6.241
6.356
7,504,372
+0.08(+1.22%)
Dec 24, 2007
6.292
6.318
6.235
6.279
2,950,877
+0.01(+0.10%)
Dec 21, 2007
6.235
6.279
6.190
6.273
13,666,657
+0.09(+1.45%)
Dec 20, 2007
6.235
6.254
6.139
6.183
12,157,032
-0.01(-0.10%)
Dec 19, 2007
6.107
6.228
6.107
6.190
16,201,649
+0.03(+0.52%)
Dec 18, 2007
6.068
6.215
6.043
6.158
16,143,074
+0.15(+2.45%)
Dec 17, 2007
6.215
6.215
5.998
6.011
20,361,394
-0.16(-2.59%)
Dec 14, 2007
6.318
6.318
6.151
6.171
13,538,427
-0.13(-2.13%)
Dec 13, 2007
6.299
6.324
6.183
6.305
19,628,952
-0.09(-1.40%)
Dec 12, 2007
6.458
6.516
6.299
6.394
15,510,656
+0.04(+0.70%)
Dec 11, 2007
6.490
6.599
6.330
6.350
21,269,628
-0.13(-1.97%)
Dec 10, 2007
6.439
6.548
6.420
6.478
14,031,168
-0.11(-1.65%)
Dec 07, 2007
6.586
6.637
6.535
6.586
16,044,946
+0.03(+0.39%)
Dec 06, 2007
6.382
6.573
6.382
6.561
16,355,858
+0.16(+2.50%)
Dec 05, 2007
6.318
6.420
6.305
6.401
25,987,006
+0.20(+3.20%)
Dec 04, 2007
6.215
6.305
6.171
6.203
13,546,955
-0.04(-0.72%)
Dec 03, 2007
6.369
6.375
6.228
6.247
19,213,042
-0.10(-1.51%)
Nov 30, 2007
6.350
6.433
6.305
6.343
25,733,878
+0.11(+1.74%)
Nov 29, 2007
6.203
6.279
6.132
6.235
19,473,048
+0.00(+0.00%)
Nov 28, 2007
6.011
6.292
6.011
6.235
22,718,428
+0.20(+3.39%)
Nov 27, 2007
6.100
6.100
5.953
6.030
20,708,644
-0.04(-0.63%)
Nov 26, 2007
6.075
6.209
6.062
6.068
19,375,196
+0.00(+0.00%)
Nov 23, 2007
6.075
6.132
6.024
6.068
11,932,604
+0.14(+2.37%)
Nov 21, 2007
6.075
6.094
5.857
5.928
23,685,864
-0.25(-4.04%)
Nov 20, 2007
6.126
6.343
6.094
6.177
17,006,860
+0.08(+1.36%)
Nov 19, 2007
6.190
6.235
6.094
6.094
17,500,836
-0.14(-2.26%)
Nov 16, 2007
6.196
6.241
6.100
6.235
14,328,069
+0.06(+1.04%)
Nov 15, 2007
6.330
6.337
6.107
6.171
23,293,900
-0.12(-1.93%)
Nov 14, 2007
6.362
6.433
6.273
6.292
12,667,243
-0.10(-1.50%)
Nov 13, 2007
6.209
6.388
6.209
6.388
32,655,756
+0.26(+4.17%)
Nov 12, 2007
6.260
6.356
6.132
6.132
21,210,548
-0.14(-2.24%)
Nov 09, 2007
6.267
6.388
6.241
6.273
21,554,396
-0.06(-0.91%)
Nov 08, 2007
6.465
6.548
6.241
6.330
27,782,188
-0.17(-2.56%)
Nov 07, 2007
6.669
6.669
6.484
6.497
15,452,628
-0.17(-2.59%)
Nov 06, 2007
6.522
6.695
6.522
6.669
15,465,434
+0.15(+2.25%)
Nov 05, 2007
6.510
6.676
6.458
6.522
18,341,482
-0.12(-1.83%)
Nov 02, 2007
6.637
6.746
6.567
6.644
27,030,330
-0.07(-1.05%)
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
.