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
UNCHANGED
Streaming Delayed 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
6.584
6.650
6.511
6.614
15,117,073
+0.00(+0.00%)
Jan 30, 2007
6.529
6.620
6.529
6.614
10,710,909
+0.08(+1.30%)
Jan 29, 2007
6.626
6.637
6.523
6.529
12,244,291
-0.10(-1.46%)
Jan 26, 2007
6.541
6.638
6.499
6.626
22,605,010
+0.10(+1.58%)
Jan 25, 2007
6.778
6.814
6.517
6.523
77,782,344
-0.44(-6.27%)
Jan 24, 2007
6.911
6.960
6.814
6.960
19,793,590
+0.14(+2.04%)
Jan 23, 2007
6.711
6.869
6.644
6.820
28,529,710
+0.12(+1.72%)
Jan 22, 2007
6.820
6.820
6.693
6.705
18,071,670
-0.14(-2.04%)
Jan 19, 2007
6.820
6.881
6.778
6.844
20,215,370
+0.02(+0.36%)
Jan 18, 2007
6.960
6.972
6.796
6.820
34,326,736
-0.15(-2.09%)
Jan 17, 2007
6.881
6.966
6.802
6.966
32,352,772
+0.11(+1.59%)
Jan 16, 2007
6.881
6.911
6.820
6.857
23,377,804
+0.04(+0.53%)
Jan 12, 2007
6.790
6.929
6.747
6.820
55,016,176
+0.21(+3.12%)
Jan 11, 2007
6.511
6.638
6.505
6.614
28,900,354
+0.14(+2.15%)
Jan 10, 2007
6.359
6.487
6.317
6.475
18,204,620
+0.04(+0.56%)
Jan 09, 2007
6.578
6.578
6.414
6.438
12,139,218
-0.08(-1.21%)
Jan 08, 2007
6.481
6.560
6.481
6.517
8,989,979
+0.04(+0.56%)
Jan 05, 2007
6.608
6.608
6.414
6.481
20,830,636
-0.17(-2.55%)
Jan 04, 2007
6.657
6.693
6.541
6.650
29,015,984
+0.00(+0.00%)
Jan 03, 2007
6.735
6.778
6.608
6.650
20,415,784
+0.02(+0.37%)
Dec 29, 2006
6.741
6.754
6.608
6.626
7,337,997
-0.04(-0.55%)
Dec 28, 2006
6.638
6.687
6.590
6.663
10,151,232
-0.01(-0.18%)
Dec 27, 2006
6.626
6.681
6.626
6.675
8,994,267
+0.05(+0.82%)
Dec 26, 2006
6.547
6.638
6.535
6.620
7,359,606
+0.10(+1.58%)
Dec 22, 2006
6.523
6.578
6.481
6.517
7,472,267
-0.01(-0.09%)
Dec 21, 2006
6.396
6.535
6.396
6.523
16,920,478
+0.11(+1.70%)
Dec 20, 2006
6.463
6.529
6.390
6.414
13,159,933
-0.02(-0.38%)
Dec 19, 2006
6.450
6.450
6.359
6.438
18,452,706
-0.13(-1.94%)
Dec 18, 2006
6.553
6.669
6.469
6.566
12,922,734
+0.05(+0.84%)
Dec 15, 2006
6.535
6.566
6.456
6.511
13,054,364
+0.02(+0.28%)
Dec 14, 2006
6.396
6.493
6.384
6.493
13,717,961
+0.08(+1.32%)
Dec 13, 2006
6.505
6.535
6.396
6.408
16,928,232
-0.07(-1.12%)
Dec 12, 2006
6.541
6.541
6.372
6.481
20,621,478
-0.11(-1.66%)
Dec 11, 2006
6.620
6.729
6.560
6.590
20,569,684
-0.03(-0.46%)
Dec 08, 2006
6.584
6.657
6.499
6.620
19,254,366
-0.05(-0.73%)
Dec 07, 2006
6.663
6.790
6.626
6.669
12,413,861
-0.02(-0.27%)
Dec 06, 2006
6.778
6.808
6.675
6.687
21,803,350
-0.09(-1.34%)
Dec 05, 2006
6.644
6.838
6.644
6.778
19,566,288
+0.06(+0.90%)
Dec 04, 2006
6.511
6.760
6.463
6.717
28,961,386
+0.28(+4.33%)
Dec 01, 2006
6.426
6.584
6.372
6.438
22,836,106
-0.08(-1.21%)
Nov 30, 2006
6.402
6.547
6.372
6.517
27,735,472
+0.17(+2.67%)
Nov 29, 2006
6.311
6.402
6.269
6.347
19,398,204
+0.12(+1.95%)
Nov 28, 2006
6.184
6.250
6.165
6.226
15,372,417
+0.00(+0.00%)
Nov 27, 2006
6.366
6.438
6.208
6.226
21,881,536
-0.13(-2.00%)
Nov 24, 2006
6.190
6.396
6.172
6.353
13,158,613
+0.10(+1.65%)
Nov 22, 2006
6.093
6.269
6.081
6.250
19,493,710
+0.14(+2.28%)
Nov 21, 2006
6.099
6.117
6.026
6.111
12,837,454
+0.04(+0.70%)
Nov 20, 2006
5.978
6.081
5.978
6.068
20,918,720
+0.02(+0.30%)
Nov 17, 2006
6.038
6.062
5.990
6.050
12,419,469
-0.02(-0.30%)
Nov 16, 2006
6.002
6.081
5.941
6.068
14,404,981
+0.07(+1.11%)
Nov 15, 2006
6.044
6.056
5.941
6.002
17,866,142
+0.02(+0.41%)
Nov 14, 2006
5.808
5.984
5.796
5.978
14,868,162
+0.17(+2.92%)
Nov 13, 2006
5.777
5.820
5.729
5.808
12,458,067
+0.06(+1.05%)
Nov 10, 2006
5.784
5.796
5.723
5.747
14,670,386
+0.00(+0.00%)
Nov 09, 2006
5.874
5.881
5.729
5.747
17,739,624
-0.09(-1.56%)
Nov 08, 2006
5.826
5.850
5.747
5.838
12,581,780
+0.01(+0.21%)
Nov 07, 2006
5.771
5.874
5.765
5.826
25,743,528
+0.04(+0.63%)
Nov 06, 2006
5.729
5.838
5.729
5.790
18,505,986
+0.00(+0.00%)
Nov 03, 2006
5.747
5.790
5.699
5.790
15,685,988
+0.03(+0.53%)
Nov 02, 2006
5.759
5.796
5.674
5.759
22,853,262
+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
.