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
)
167.28
-0.07 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 18, 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, 2007
6.591
6.658
6.518
6.621
15,100,885
+0.00(+0.00%)
Jan 30, 2007
6.536
6.627
6.536
6.621
10,699,440
+0.08(+1.30%)
Jan 29, 2007
6.633
6.644
6.530
6.536
12,231,180
-0.10(-1.46%)
Jan 26, 2007
6.548
6.645
6.506
6.633
22,580,804
+0.10(+1.58%)
Jan 25, 2007
6.785
6.821
6.524
6.530
77,699,056
-0.44(-6.27%)
Jan 24, 2007
6.919
6.967
6.821
6.967
19,772,396
+0.14(+2.04%)
Jan 23, 2007
6.718
6.876
6.652
6.828
28,499,160
+0.12(+1.72%)
Jan 22, 2007
6.828
6.828
6.700
6.712
18,052,318
-0.14(-2.04%)
Jan 19, 2007
6.828
6.888
6.785
6.852
20,193,722
+0.02(+0.36%)
Jan 18, 2007
6.967
6.979
6.803
6.828
34,289,980
-0.15(-2.09%)
Jan 17, 2007
6.888
6.973
6.809
6.973
32,318,128
+0.11(+1.59%)
Jan 16, 2007
6.888
6.919
6.828
6.864
23,352,772
+0.04(+0.53%)
Jan 12, 2007
6.797
6.937
6.755
6.828
54,957,264
+0.21(+3.12%)
Jan 11, 2007
6.518
6.645
6.512
6.621
28,869,408
+0.14(+2.15%)
Jan 10, 2007
6.366
6.494
6.324
6.482
18,185,126
+0.04(+0.56%)
Jan 09, 2007
6.585
6.585
6.421
6.445
12,126,219
-0.08(-1.21%)
Jan 08, 2007
6.488
6.567
6.488
6.524
8,980,352
+0.04(+0.56%)
Jan 05, 2007
6.615
6.615
6.421
6.488
20,808,330
-0.17(-2.55%)
Jan 04, 2007
6.664
6.700
6.548
6.658
28,984,914
+0.00(+0.00%)
Jan 03, 2007
6.743
6.785
6.615
6.658
20,393,924
+0.02(+0.37%)
Dec 29, 2006
6.749
6.761
6.615
6.633
7,330,139
-0.04(-0.55%)
Dec 28, 2006
6.645
6.694
6.597
6.670
10,140,362
-0.01(-0.18%)
Dec 27, 2006
6.633
6.688
6.633
6.682
8,984,636
+0.05(+0.82%)
Dec 26, 2006
6.554
6.645
6.542
6.627
7,351,725
+0.10(+1.58%)
Dec 22, 2006
6.530
6.585
6.488
6.524
7,464,266
-0.01(-0.09%)
Dec 21, 2006
6.403
6.542
6.403
6.530
16,902,360
+0.11(+1.70%)
Dec 20, 2006
6.469
6.536
6.397
6.421
13,145,841
-0.02(-0.38%)
Dec 19, 2006
6.457
6.457
6.366
6.445
18,432,946
-0.13(-1.94%)
Dec 18, 2006
6.561
6.676
6.476
6.573
12,908,896
+0.05(+0.84%)
Dec 15, 2006
6.542
6.573
6.463
6.518
13,040,385
+0.02(+0.28%)
Dec 14, 2006
6.403
6.500
6.391
6.500
13,703,272
+0.08(+1.32%)
Dec 13, 2006
6.512
6.542
6.403
6.415
16,910,104
-0.07(-1.12%)
Dec 12, 2006
6.548
6.548
6.378
6.488
20,599,396
-0.11(-1.66%)
Dec 11, 2006
6.627
6.737
6.567
6.597
20,547,658
-0.03(-0.46%)
Dec 08, 2006
6.591
6.664
6.506
6.627
19,233,748
-0.05(-0.73%)
Dec 07, 2006
6.670
6.797
6.633
6.676
12,400,568
-0.02(-0.27%)
Dec 06, 2006
6.785
6.815
6.682
6.694
21,780,002
-0.09(-1.34%)
Dec 05, 2006
6.652
6.846
6.652
6.785
19,545,336
+0.06(+0.90%)
Dec 04, 2006
6.518
6.767
6.469
6.724
28,930,374
+0.28(+4.33%)
Dec 01, 2006
6.433
6.591
6.378
6.445
22,811,654
-0.08(-1.21%)
Nov 30, 2006
6.409
6.554
6.378
6.524
27,705,772
+0.17(+2.67%)
Nov 29, 2006
6.318
6.409
6.275
6.354
19,377,432
+0.12(+1.95%)
Nov 28, 2006
6.190
6.257
6.172
6.233
15,355,956
+0.00(+0.00%)
Nov 27, 2006
6.372
6.445
6.215
6.233
21,858,106
-0.13(-2.00%)
Nov 24, 2006
6.196
6.403
6.178
6.360
13,144,523
+0.10(+1.65%)
Nov 22, 2006
6.099
6.275
6.087
6.257
19,472,836
+0.14(+2.28%)
Nov 21, 2006
6.105
6.124
6.032
6.117
12,823,707
+0.04(+0.70%)
Nov 20, 2006
5.984
6.087
5.984
6.075
20,896,320
+0.02(+0.30%)
Nov 17, 2006
6.045
6.069
5.996
6.057
12,406,170
-0.02(-0.30%)
Nov 16, 2006
6.008
6.087
5.948
6.075
14,389,556
+0.07(+1.11%)
Nov 15, 2006
6.051
6.063
5.948
6.008
17,847,010
+0.02(+0.41%)
Nov 14, 2006
5.814
5.990
5.802
5.984
14,852,241
+0.17(+2.92%)
Nov 13, 2006
5.784
5.826
5.735
5.814
12,444,727
+0.06(+1.05%)
Nov 10, 2006
5.790
5.802
5.729
5.753
14,654,677
+0.00(+0.00%)
Nov 09, 2006
5.881
5.887
5.735
5.753
17,720,628
-0.09(-1.56%)
Nov 08, 2006
5.832
5.856
5.753
5.844
12,568,308
+0.01(+0.21%)
Nov 07, 2006
5.778
5.881
5.772
5.832
25,715,960
+0.04(+0.63%)
Nov 06, 2006
5.735
5.844
5.735
5.796
18,486,168
+0.00(+0.00%)
Nov 03, 2006
5.753
5.796
5.705
5.796
15,669,191
+0.03(+0.53%)
Nov 02, 2006
5.765
5.802
5.681
5.765
22,828,790
+0.02(+0.42%)
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
.