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 30, 2009
4.649
4.764
4.576
4.576
0
-0.08(-1.82%)
Jan 29, 2009
4.867
4.867
4.637
4.661
32,772,542
-0.27(-5.42%)
Jan 28, 2009
4.855
4.977
4.843
4.928
43,203,868
+0.13(+2.78%)
Jan 27, 2009
4.625
4.855
4.618
4.794
33,547,278
+0.15(+3.27%)
Jan 26, 2009
4.776
4.776
4.400
4.643
27,594,802
-0.04(-0.91%)
Jan 23, 2009
4.382
4.788
4.345
4.685
47,131,256
+0.16(+3.62%)
Jan 22, 2009
4.103
4.685
4.066
4.521
90,164,264
+0.18(+4.20%)
Jan 21, 2009
4.297
4.376
4.181
4.339
38,540,820
+0.10(+2.29%)
Jan 20, 2009
4.303
4.370
4.236
4.242
26,565,418
-0.28(-6.17%)
Jan 16, 2009
4.558
4.655
4.424
4.521
24,264,356
+0.05(+1.09%)
Jan 15, 2009
4.449
4.564
4.303
4.473
43,567,076
+0.00(+0.00%)
Jan 14, 2009
4.558
4.567
4.418
4.473
16,335,231
-0.18(-3.91%)
Jan 13, 2009
4.606
4.746
4.533
4.655
26,044,010
+0.20(+4.50%)
Jan 12, 2009
4.449
4.691
4.406
4.455
36,534,064
-0.09(-2.00%)
Jan 09, 2009
4.515
4.612
4.394
4.546
29,590,584
-0.03(-0.66%)
Jan 08, 2009
4.552
4.600
4.442
4.576
27,006,858
-0.10(-2.20%)
Jan 07, 2009
4.807
4.837
4.640
4.679
35,654,508
-0.42(-8.21%)
Jan 06, 2009
4.904
5.140
4.825
5.098
28,075,894
+0.21(+4.22%)
Jan 05, 2009
4.904
5.031
4.813
4.892
22,141,736
-0.10(-1.95%)
Jan 02, 2009
4.716
5.031
4.716
4.989
0
+0.19(+4.05%)
Jan 01, 2009
4.722
4.898
4.709
4.794
0
+0.00(+0.00%)
Dec 31, 2008
4.722
4.898
4.709
4.794
7,364,529
-0.03(-0.63%)
Dec 30, 2008
4.655
4.855
4.655
4.825
9,551,917
+0.17(+3.65%)
Dec 29, 2008
4.655
4.664
4.570
4.655
9,736,222
+0.07(+1.46%)
Dec 26, 2008
4.467
4.612
4.467
4.588
4,174,826
+0.04(+0.80%)
Dec 24, 2008
4.552
4.637
4.521
4.552
4,777,774
-0.02(-0.40%)
Dec 23, 2008
4.594
4.667
4.473
4.570
21,092,250
+0.00(+0.00%)
Dec 22, 2008
4.685
4.737
4.552
4.570
19,761,888
-0.16(-3.34%)
Dec 19, 2008
4.770
4.873
4.673
4.728
18,413,856
-0.04(-0.89%)
Dec 18, 2008
5.068
5.068
4.664
4.770
19,267,930
-0.20(-4.03%)
Dec 17, 2008
4.922
5.031
4.892
4.970
29,847,718
-0.12(-2.38%)
Dec 16, 2008
4.540
5.110
4.491
5.092
40,596,268
+0.44(+9.39%)
Dec 15, 2008
4.691
4.703
4.497
4.655
23,162,308
-0.04(-0.90%)
Dec 12, 2008
4.339
4.734
4.206
4.697
37,565,412
+0.27(+6.03%)
Dec 11, 2008
4.600
4.649
4.382
4.430
23,585,076
-0.12(-2.67%)
Dec 10, 2008
4.497
4.594
4.406
4.552
27,701,676
+0.22(+5.19%)
Dec 09, 2008
4.188
4.527
4.084
4.327
32,719,702
+0.12(+2.74%)
Dec 08, 2008
4.163
4.309
4.097
4.212
28,820,742
+0.13(+3.27%)
Dec 05, 2008
3.811
4.090
3.811
4.078
0
+0.18(+4.67%)
Dec 04, 2008
3.878
3.975
3.817
3.896
24,183,120
-0.07(-1.83%)
Dec 03, 2008
3.811
4.012
3.660
3.969
27,028,430
+0.12(+3.15%)
Dec 02, 2008
3.999
4.048
3.745
3.848
27,224,290
-0.14(-3.50%)
Dec 01, 2008
4.072
4.169
3.975
3.987
24,861,850
-0.35(-8.11%)
Nov 28, 2008
4.163
4.461
4.163
4.339
11,799,393
-0.02(-0.56%)
Nov 26, 2008
4.005
4.400
3.902
4.364
20,520,836
+0.33(+8.12%)
Nov 25, 2008
4.127
4.133
3.914
4.036
20,902,520
-0.03(-0.75%)
Nov 24, 2008
3.751
4.169
3.751
4.066
32,686,922
+0.12(+2.92%)
Nov 21, 2008
3.708
3.957
3.588
3.951
39,004,112
+0.40(+11.28%)
Nov 20, 2008
3.702
3.836
3.538
3.550
26,218,254
-0.17(-4.57%)
Nov 19, 2008
3.866
3.933
3.720
3.720
22,920,984
-0.22(-5.69%)
Nov 18, 2008
4.078
4.084
3.793
3.945
29,954,366
-0.13(-3.27%)
Nov 17, 2008
4.145
4.188
3.999
4.078
27,475,024
-0.15(-3.45%)
Nov 14, 2008
4.394
4.442
4.139
4.224
0
-0.33(-7.20%)
Nov 13, 2008
4.266
4.588
4.012
4.552
32,001,180
+0.24(+5.63%)
Nov 12, 2008
4.509
4.673
4.285
4.309
23,015,080
-0.18(-4.05%)
Nov 11, 2008
4.552
4.722
4.473
4.491
17,336,876
-0.16(-3.39%)
Nov 10, 2008
4.612
4.728
4.558
4.649
20,037,522
-0.07(-1.54%)
Nov 07, 2008
4.533
4.746
4.436
4.722
22,417,778
+0.25(+5.56%)
Nov 06, 2008
4.697
4.697
4.382
4.473
30,935,476
-0.24(-5.03%)
Nov 05, 2008
4.952
5.001
4.709
4.709
26,187,064
-0.38(-7.40%)
Nov 04, 2008
5.086
5.128
4.952
5.086
25,274,256
+0.20(+4.10%)
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
.