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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2012
9.924
9.973
9.833
9.896
10,108,970
+0.07(+0.72%)
Jan 30, 2012
9.889
9.889
9.731
9.826
14,002,548
-0.09(-0.92%)
Jan 27, 2012
10.00
9.973
9.833
9.917
15,706,062
-0.08(-0.84%)
Jan 26, 2012
9.994
10.14
9.963
10.00
19,525,354
+0.05(+0.49%)
Jan 25, 2012
9.854
9.959
9.769
9.952
13,226,722
+0.16(+1.65%)
Jan 24, 2012
9.762
9.868
9.734
9.790
12,754,875
-0.06(-0.57%)
Jan 23, 2012
9.854
9.945
9.755
9.847
14,225,826
+0.03(+0.29%)
Jan 20, 2012
9.980
10.02
9.804
9.819
20,488,150
-0.20(-2.03%)
Jan 19, 2012
9.755
10.03
9.748
10.02
20,225,540
+0.30(+3.11%)
Jan 18, 2012
9.573
9.797
9.573
9.720
19,925,414
+0.26(+2.75%)
Jan 17, 2012
9.636
9.657
9.432
9.460
19,242,530
-0.20(-2.11%)
Jan 13, 2012
9.671
9.699
9.551
9.664
13,608,566
-0.06(-0.58%)
Jan 12, 2012
9.629
9.826
9.629
9.720
18,092,766
+0.12(+1.24%)
Jan 11, 2012
9.565
9.629
9.544
9.601
16,344,587
-0.08(-0.80%)
Jan 10, 2012
9.509
9.713
9.460
9.678
22,055,538
+0.27(+2.91%)
Jan 09, 2012
9.242
9.411
9.228
9.404
10,732,452
+0.16(+1.75%)
Jan 06, 2012
9.327
9.327
9.200
9.242
11,063,594
-0.08(-0.83%)
Jan 05, 2012
9.270
9.334
9.235
9.319
14,663,712
+0.08(+0.91%)
Jan 04, 2012
9.242
9.284
9.165
9.235
10,509,770
+0.16(+1.78%)
Dec 30, 2011
9.165
9.186
9.052
9.074
5,951,863
-0.08(-0.84%)
Dec 29, 2011
9.116
9.172
9.060
9.151
5,683,761
+0.07(+0.77%)
Dec 28, 2011
9.109
9.193
9.066
9.081
8,687,150
-0.07(-0.77%)
Dec 27, 2011
9.074
9.246
9.045
9.151
6,367,319
+0.07(+0.77%)
Dec 23, 2011
9.059
9.109
8.968
9.081
5,277,765
+0.15(+1.65%)
Dec 21, 2011
9.045
9.102
8.799
8.933
23,733,990
+0.04(+0.39%)
Dec 20, 2011
8.877
8.996
8.828
8.898
26,349,740
+0.24(+2.76%)
Dec 19, 2011
8.905
8.961
8.652
8.659
14,780,180
-0.31(-3.45%)
Dec 16, 2011
8.792
8.996
8.736
8.968
19,248,068
+0.18(+2.08%)
Dec 15, 2011
8.919
8.919
8.736
8.785
11,666,298
-0.04(-0.40%)
Dec 14, 2011
8.891
8.996
8.813
8.820
13,941,534
-0.12(-1.34%)
Dec 13, 2011
9.095
9.158
8.856
8.940
17,860,740
-0.15(-1.62%)
Dec 12, 2011
9.052
9.095
8.940
9.088
13,966,798
-0.11(-1.15%)
Dec 09, 2011
9.017
9.270
8.940
9.193
19,598,710
+0.10(+1.08%)
Dec 08, 2011
9.172
9.284
9.074
9.095
12,821,773
-0.20(-2.12%)
Dec 07, 2011
9.052
9.334
9.038
9.291
16,640,057
+0.20(+2.16%)
Dec 06, 2011
9.172
9.228
9.081
9.095
19,290,686
-0.20(-2.12%)
Dec 05, 2011
9.327
9.348
9.221
9.291
22,528,324
+0.07(+0.76%)
Dec 02, 2011
9.305
9.390
9.200
9.221
12,366,404
-0.06(-0.68%)
Dec 01, 2011
9.102
9.327
9.095
9.284
15,916,409
+0.20(+2.24%)
Nov 30, 2011
8.975
9.109
8.912
9.081
26,913,336
+0.37(+4.19%)
Nov 29, 2011
8.806
8.820
8.708
8.715
13,323,627
-0.11(-1.20%)
Nov 28, 2011
8.687
8.842
8.687
8.820
16,427,510
+0.34(+3.98%)
Nov 25, 2011
8.455
8.575
8.434
8.483
7,832,619
-0.09(-1.07%)
Nov 23, 2011
8.680
8.722
8.532
8.575
16,931,290
-0.25(-2.87%)
Nov 22, 2011
8.828
8.884
8.771
8.828
22,917,626
+0.00(+0.00%)
Nov 21, 2011
8.785
8.870
8.690
8.828
21,416,168
-0.07(-0.79%)
Nov 18, 2011
8.940
8.940
8.768
8.898
16,170,163
-0.04(-0.39%)
Nov 17, 2011
9.045
9.045
8.863
8.933
18,707,508
-0.02(-0.24%)
Nov 16, 2011
9.102
9.151
8.947
8.954
18,065,964
-0.24(-2.60%)
Nov 15, 2011
9.102
9.193
9.038
9.193
14,497,407
+0.07(+0.77%)
Nov 14, 2011
9.130
9.200
9.088
9.123
12,872,032
+0.02(+0.23%)
Nov 11, 2011
8.926
9.151
8.919
9.102
17,720,430
+0.20(+2.21%)
Nov 10, 2011
8.842
8.961
8.806
8.905
22,241,298
+0.13(+1.52%)
Nov 09, 2011
8.820
8.898
8.729
8.771
15,919,592
-0.32(-3.48%)
Nov 08, 2011
9.102
9.123
8.947
9.088
10,735,352
-0.05(-0.54%)
Nov 07, 2011
9.088
9.144
8.996
9.137
10,851,811
+0.01(+0.15%)
Nov 04, 2011
9.031
9.179
9.024
9.123
14,172,986
+0.06(+0.62%)
Nov 03, 2011
9.052
9.088
8.877
9.066
17,125,608
+0.13(+1.42%)
Nov 02, 2011
8.849
8.947
8.792
8.940
16,174,488
+0.19(+2.17%)
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
.