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 30, 2009
4.644
4.759
4.571
4.571
0
-0.08(-1.82%)
Jan 29, 2009
4.862
4.862
4.632
4.656
32,807,674
-0.27(-5.42%)
Jan 28, 2009
4.850
4.971
4.838
4.923
43,250,184
+0.13(+2.78%)
Jan 27, 2009
4.620
4.850
4.614
4.789
33,583,240
+0.15(+3.27%)
Jan 26, 2009
4.771
4.771
4.395
4.638
27,624,384
-0.04(-0.91%)
Jan 23, 2009
4.377
4.783
4.341
4.680
47,181,780
+0.16(+3.62%)
Jan 22, 2009
4.098
4.680
4.062
4.516
90,260,920
+0.18(+4.20%)
Jan 21, 2009
4.292
4.371
4.177
4.335
38,582,136
+0.10(+2.29%)
Jan 20, 2009
4.298
4.365
4.232
4.238
26,593,894
-0.28(-6.17%)
Jan 16, 2009
4.553
4.650
4.420
4.516
24,290,366
+0.05(+1.09%)
Jan 15, 2009
4.444
4.559
4.298
4.468
43,613,780
+0.00(+0.00%)
Jan 14, 2009
4.553
4.562
4.413
4.468
16,352,742
-0.18(-3.91%)
Jan 13, 2009
4.601
4.741
4.529
4.650
26,071,928
+0.20(+4.50%)
Jan 12, 2009
4.444
4.686
4.401
4.450
36,573,228
-0.09(-2.00%)
Jan 09, 2009
4.510
4.607
4.389
4.541
29,622,304
-0.03(-0.66%)
Jan 08, 2009
4.547
4.595
4.438
4.571
27,035,810
-0.10(-2.20%)
Jan 07, 2009
4.801
4.832
4.635
4.674
35,692,728
-0.42(-8.21%)
Jan 06, 2009
4.898
5.135
4.820
5.092
28,105,992
+0.21(+4.22%)
Jan 05, 2009
4.898
5.026
4.808
4.886
22,165,472
-0.10(-1.95%)
Jan 02, 2009
4.710
5.026
4.710
4.983
0
+0.19(+4.05%)
Jan 01, 2009
4.717
4.892
4.704
4.789
0
+0.00(+0.00%)
Dec 31, 2008
4.717
4.892
4.704
4.789
7,372,424
-0.03(-0.63%)
Dec 30, 2008
4.650
4.850
4.650
4.820
9,562,156
+0.17(+3.65%)
Dec 29, 2008
4.650
4.659
4.565
4.650
9,746,659
+0.07(+1.45%)
Dec 26, 2008
4.462
4.607
4.462
4.583
4,179,301
+0.04(+0.80%)
Dec 24, 2008
4.547
4.632
4.516
4.547
4,782,896
-0.02(-0.40%)
Dec 23, 2008
4.589
4.662
4.468
4.565
21,114,860
+0.00(+0.00%)
Dec 22, 2008
4.680
4.732
4.547
4.565
19,783,072
-0.16(-3.34%)
Dec 19, 2008
4.765
4.868
4.668
4.723
18,433,594
-0.04(-0.89%)
Dec 18, 2008
5.062
5.062
4.659
4.765
19,288,584
-0.20(-4.03%)
Dec 17, 2008
4.917
5.026
4.886
4.965
29,879,712
-0.12(-2.38%)
Dec 16, 2008
4.535
5.105
4.486
5.086
40,639,784
+0.44(+9.39%)
Dec 15, 2008
4.686
4.698
4.492
4.650
23,187,136
-0.04(-0.90%)
Dec 12, 2008
4.335
4.729
4.201
4.692
37,605,680
+0.27(+6.03%)
Dec 11, 2008
4.595
4.644
4.377
4.426
23,610,358
-0.12(-2.67%)
Dec 10, 2008
4.492
4.589
4.401
4.547
27,731,372
+0.22(+5.19%)
Dec 09, 2008
4.183
4.523
4.080
4.322
32,754,778
+0.12(+2.74%)
Dec 08, 2008
4.159
4.304
4.092
4.207
28,851,638
+0.13(+3.27%)
Dec 05, 2008
3.807
4.086
3.807
4.074
0
+0.18(+4.67%)
Dec 04, 2008
3.874
3.971
3.813
3.892
24,209,044
-0.07(-1.83%)
Dec 03, 2008
3.807
4.007
3.656
3.965
27,057,402
+0.12(+3.15%)
Dec 02, 2008
3.995
4.044
3.741
3.844
27,253,474
-0.14(-3.50%)
Dec 01, 2008
4.068
4.165
3.971
3.983
24,888,500
-0.35(-8.11%)
Nov 28, 2008
4.159
4.456
4.159
4.335
11,812,041
-0.02(-0.56%)
Nov 26, 2008
4.001
4.395
3.898
4.359
20,542,834
+0.33(+8.12%)
Nov 25, 2008
4.122
4.129
3.910
4.032
20,924,926
-0.03(-0.75%)
Nov 24, 2008
3.747
4.165
3.747
4.062
32,721,962
+0.12(+2.92%)
Nov 21, 2008
3.704
3.953
3.584
3.947
39,045,924
+0.40(+11.28%)
Nov 20, 2008
3.698
3.831
3.534
3.547
26,246,360
-0.17(-4.57%)
Nov 19, 2008
3.862
3.928
3.716
3.716
22,945,554
-0.22(-5.69%)
Nov 18, 2008
4.074
4.080
3.789
3.941
29,986,476
-0.13(-3.27%)
Nov 17, 2008
4.141
4.183
3.995
4.074
27,504,478
-0.15(-3.45%)
Nov 14, 2008
4.389
4.438
4.135
4.219
0
-0.33(-7.20%)
Nov 13, 2008
4.262
4.583
4.007
4.547
32,035,484
+0.24(+5.63%)
Nov 12, 2008
4.504
4.668
4.280
4.304
23,039,752
-0.18(-4.05%)
Nov 11, 2008
4.547
4.717
4.468
4.486
17,355,460
-0.16(-3.39%)
Nov 10, 2008
4.607
4.723
4.553
4.644
20,059,002
-0.07(-1.54%)
Nov 07, 2008
4.529
4.741
4.432
4.717
22,441,808
+0.25(+5.56%)
Nov 06, 2008
4.692
4.692
4.377
4.468
30,968,638
-0.24(-5.03%)
Nov 05, 2008
4.947
4.995
4.704
4.704
26,215,136
-0.38(-7.40%)
Nov 04, 2008
5.080
5.123
4.947
5.080
25,301,350
+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
.