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
)
142.83
+1.27 (+0.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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
4.893
5.014
4.816
4.816
0
-0.09(-1.82%)
Jan 29, 2009
5.123
5.123
4.880
4.906
31,136,812
-0.28(-5.42%)
Jan 28, 2009
5.110
5.238
5.097
5.187
41,047,496
+0.14(+2.78%)
Jan 27, 2009
4.867
5.110
4.861
5.046
31,872,878
+0.16(+3.27%)
Jan 26, 2009
5.027
5.027
4.631
4.887
26,217,502
-0.04(-0.91%)
Jan 23, 2009
4.612
5.040
4.574
4.931
44,778,860
+0.17(+3.62%)
Jan 22, 2009
4.318
4.931
4.280
4.759
85,664,024
+0.19(+4.20%)
Jan 21, 2009
4.523
4.606
4.401
4.567
36,617,188
+0.10(+2.29%)
Jan 20, 2009
4.529
4.599
4.459
4.465
25,239,494
-0.29(-6.17%)
Jan 16, 2009
4.797
4.899
4.657
4.759
23,053,282
+0.05(+1.09%)
Jan 15, 2009
4.682
4.804
4.529
4.708
41,392,576
+0.00(+0.00%)
Jan 14, 2009
4.797
4.807
4.650
4.708
15,519,913
-0.19(-3.91%)
Jan 13, 2009
4.848
4.995
4.772
4.899
24,744,112
+0.21(+4.50%)
Jan 12, 2009
4.682
4.938
4.638
4.689
34,710,592
-0.10(-2.00%)
Jan 09, 2009
4.752
4.855
4.625
4.784
28,113,670
-0.03(-0.66%)
Jan 08, 2009
4.791
4.842
4.676
4.816
25,658,904
-0.11(-2.21%)
Jan 07, 2009
5.059
5.091
4.883
4.925
33,874,932
-0.44(-8.21%)
Jan 06, 2009
5.161
5.410
5.078
5.366
26,674,582
+0.22(+4.22%)
Jan 05, 2009
5.161
5.295
5.065
5.149
21,036,606
-0.10(-1.95%)
Jan 02, 2009
4.963
5.295
4.963
5.251
0
+0.20(+4.05%)
Jan 01, 2009
4.970
5.155
4.957
5.046
0
+0.00(+0.00%)
Dec 31, 2008
4.970
5.155
4.957
5.046
6,996,954
-0.03(-0.63%)
Dec 30, 2008
4.899
5.110
4.899
5.078
9,075,166
+0.18(+3.65%)
Dec 29, 2008
4.899
4.909
4.810
4.899
9,250,271
+0.07(+1.45%)
Dec 26, 2008
4.701
4.855
4.701
4.829
3,966,454
+0.04(+0.80%)
Dec 24, 2008
4.791
4.880
4.759
4.791
4,539,308
-0.02(-0.40%)
Dec 23, 2008
4.836
4.912
4.708
4.810
20,039,502
+0.00(+0.00%)
Dec 22, 2008
4.931
4.986
4.791
4.810
18,775,540
-0.17(-3.34%)
Dec 19, 2008
5.021
5.129
4.919
4.976
17,494,790
-0.04(-0.89%)
Dec 18, 2008
5.334
5.334
4.909
5.021
18,306,236
-0.21(-4.03%)
Dec 17, 2008
5.180
5.295
5.149
5.232
28,357,970
-0.13(-2.38%)
Dec 16, 2008
4.778
5.378
4.727
5.359
38,570,040
+0.46(+9.39%)
Dec 15, 2008
4.938
4.950
4.733
4.899
22,006,240
-0.04(-0.90%)
Dec 12, 2008
4.567
4.982
4.427
4.944
35,690,464
+0.28(+6.03%)
Dec 11, 2008
4.842
4.893
4.612
4.663
22,407,908
-0.13(-2.67%)
Dec 10, 2008
4.733
4.836
4.638
4.791
26,319,042
+0.24(+5.19%)
Dec 09, 2008
4.408
4.765
4.299
4.554
31,086,610
+0.12(+2.74%)
Dec 08, 2008
4.382
4.535
4.312
4.433
27,382,254
+0.14(+3.27%)
Dec 05, 2008
4.011
4.305
4.011
4.293
0
+0.19(+4.67%)
Dec 04, 2008
4.082
4.184
4.018
4.101
22,976,102
-0.08(-1.83%)
Dec 03, 2008
4.011
4.222
3.852
4.178
25,679,398
+0.13(+3.15%)
Dec 02, 2008
4.210
4.261
3.941
4.050
25,865,482
-0.15(-3.50%)
Dec 01, 2008
4.286
4.388
4.184
4.197
23,620,954
-0.37(-8.11%)
Nov 28, 2008
4.382
4.695
4.382
4.567
11,210,466
-0.03(-0.56%)
Nov 26, 2008
4.216
4.631
4.107
4.593
19,496,610
+0.34(+8.12%)
Nov 25, 2008
4.344
4.350
4.120
4.248
19,859,242
-0.03(-0.75%)
Nov 24, 2008
3.948
4.388
3.948
4.280
31,055,466
+0.12(+2.92%)
Nov 21, 2008
3.903
4.165
3.777
4.158
37,057,356
+0.42(+11.28%)
Nov 20, 2008
3.897
4.037
3.724
3.737
24,909,660
-0.18(-4.57%)
Nov 19, 2008
4.069
4.139
3.916
3.916
21,776,960
-0.24(-5.69%)
Nov 18, 2008
4.293
4.299
3.992
4.152
28,459,296
-0.14(-3.27%)
Nov 17, 2008
4.363
4.408
4.210
4.293
26,103,702
-0.15(-3.45%)
Nov 14, 2008
4.625
4.676
4.356
4.446
0
-0.34(-7.20%)
Nov 13, 2008
4.491
4.829
4.222
4.791
30,403,948
+0.26(+5.63%)
Nov 12, 2008
4.746
4.919
4.510
4.535
21,866,360
-0.19(-4.05%)
Nov 11, 2008
4.791
4.970
4.708
4.727
16,471,565
-0.17(-3.39%)
Nov 10, 2008
4.855
4.976
4.797
4.893
19,037,416
-0.08(-1.54%)
Nov 07, 2008
4.772
4.995
4.669
4.970
21,298,870
+0.26(+5.56%)
Nov 06, 2008
4.944
4.944
4.612
4.708
29,391,438
-0.25(-5.03%)
Nov 05, 2008
5.212
5.263
4.957
4.957
24,880,026
-0.40(-7.40%)
Nov 04, 2008
5.353
5.398
5.212
5.353
24,012,778
+0.21(+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
.