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
)
151.42
-3.53 (-2.28%)
Streaming Delayed Price
Updated: 1:20 PM EDT, Jun 4, 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 (%)
Oct 31, 2003
5.906
5.865
5.689
5.730
13,023,677
-0.18(-2.98%)
Oct 30, 2003
6.026
6.134
5.912
5.906
13,107,830
-0.12(-1.98%)
Oct 29, 2003
5.974
6.036
5.917
6.026
21,935,040
+0.04(+0.61%)
Oct 28, 2003
5.772
6.010
5.766
5.989
27,795,656
+0.58(+10.73%)
Oct 27, 2003
5.482
5.575
5.399
5.409
15,815,982
-0.03(-0.48%)
Oct 24, 2003
5.430
5.440
5.357
5.435
12,230,398
-0.01(-0.10%)
Oct 23, 2003
5.450
5.575
5.409
5.440
12,927,364
-0.11(-1.96%)
Oct 22, 2003
5.637
5.642
5.487
5.549
12,992,216
-0.20(-3.43%)
Oct 21, 2003
5.751
5.756
5.658
5.746
17,018,832
-0.04(-0.72%)
Oct 20, 2003
5.803
5.860
5.741
5.787
13,891,845
+0.03(+0.54%)
Oct 17, 2003
5.932
5.953
5.735
5.756
12,277,300
-0.25(-4.14%)
Oct 16, 2003
5.948
5.984
5.948
6.005
12,880,655
+0.09(+1.49%)
Oct 15, 2003
6.026
6.165
5.901
5.917
13,076,369
-0.11(-1.81%)
Oct 14, 2003
6.010
6.057
5.937
6.026
9,346,027
-0.12(-1.94%)
Oct 13, 2003
6.114
6.321
6.088
6.145
9,673,761
+0.06(+1.02%)
Oct 10, 2003
5.906
6.134
5.901
6.083
12,763,304
+0.20(+3.44%)
Oct 09, 2003
6.010
6.026
5.849
5.880
14,167,466
-0.06(-0.96%)
Oct 08, 2003
5.829
5.989
5.829
5.937
13,926,587
-0.16(-2.55%)
Oct 07, 2003
6.207
6.140
5.829
6.093
9,689,395
-0.11(-1.84%)
Oct 06, 2003
6.202
6.259
6.186
6.207
7,618,955
+0.01(+0.08%)
Oct 03, 2003
6.093
6.476
6.088
6.202
18,644,572
+0.31(+5.28%)
Oct 02, 2003
5.834
5.891
5.818
5.891
12,419,550
+0.19(+3.36%)
Oct 01, 2003
5.611
5.725
5.621
5.699
10,898,808
+0.09(+1.57%)
Sep 30, 2003
5.647
5.647
5.539
5.611
14,909,404
-0.10(-1.81%)
Sep 29, 2003
5.621
5.746
5.632
5.715
10,129,076
+0.09(+1.66%)
Sep 26, 2003
5.616
5.678
5.575
5.621
8,666,238
+0.01(+0.09%)
Sep 25, 2003
5.699
5.709
5.575
5.616
8,688,628
-0.06(-1.00%)
Sep 24, 2003
5.849
5.891
5.658
5.673
10,104,178
-0.18(-3.01%)
Sep 23, 2003
5.844
5.880
5.834
5.849
7,293,151
+0.05(+0.80%)
Sep 22, 2003
6.000
5.886
5.772
5.803
8,851,337
-0.20(-3.28%)
Sep 19, 2003
6.072
6.031
5.943
6.000
10,545,210
-0.07(-1.19%)
Sep 18, 2003
6.041
6.108
6.041
6.072
12,961,527
+0.03(+0.51%)
Sep 17, 2003
6.062
6.129
6.015
6.041
10,091,632
-0.02(-0.34%)
Sep 16, 2003
5.855
6.119
5.844
6.062
29,280,498
+0.21(+3.54%)
Sep 15, 2003
6.062
6.077
5.834
5.855
33,773,240
-0.39(-6.22%)
Sep 12, 2003
6.233
6.290
6.129
6.243
9,762,739
-0.07(-1.07%)
Sep 11, 2003
6.088
6.373
6.072
6.310
13,887,406
+0.21(+3.48%)
Sep 10, 2003
5.730
6.357
5.730
6.098
17,202,580
-0.37(-5.69%)
Sep 09, 2003
6.647
6.652
6.404
6.466
14,558,315
-0.23(-3.41%)
Sep 08, 2003
6.554
6.699
6.476
6.694
12,600,981
+0.33(+5.13%)
Sep 05, 2003
6.217
6.502
6.202
6.367
13,639,385
+0.20(+3.28%)
Sep 04, 2003
6.098
6.222
6.083
6.165
11,196,819
+0.07(+1.19%)
Sep 03, 2003
6.269
6.269
6.088
6.093
8,951,510
-0.18(-2.89%)
Sep 02, 2003
6.103
6.274
6.103
6.274
10,554,089
+0.17(+2.80%)
Aug 29, 2003
6.114
6.145
6.088
6.103
6,352,217
+0.04(+0.68%)
Aug 28, 2003
6.176
6.191
6.020
6.062
10,450,634
-0.05(-0.85%)
Aug 27, 2003
5.937
6.165
5.917
6.114
15,670,257
+0.18(+2.97%)
Aug 26, 2003
5.829
5.953
5.792
5.937
15,709,632
+0.01(+0.09%)
Aug 25, 2003
5.937
6.031
5.834
5.932
9,464,536
-0.01(-0.09%)
Aug 22, 2003
6.093
6.202
5.932
5.937
26,871,322
+0.03(+0.44%)
Aug 21, 2003
5.725
5.958
5.715
5.912
18,601,338
+0.24(+4.20%)
Aug 20, 2003
5.596
5.673
5.518
5.673
10,981,803
+0.03(+0.55%)
Aug 19, 2003
5.549
5.652
5.528
5.642
17,990,648
+0.09(+1.68%)
Aug 18, 2003
5.285
5.554
5.285
5.549
15,780,660
+0.24(+4.49%)
Aug 15, 2003
5.414
5.414
5.233
5.311
7,925,265
+0.05(+0.89%)
Aug 14, 2003
5.207
5.336
5.171
5.264
13,650,194
+0.08(+1.50%)
Aug 13, 2003
5.103
5.238
5.083
5.186
12,981,793
+0.17(+3.41%)
Aug 12, 2003
4.974
5.026
4.912
5.015
10,312,438
+0.08(+1.68%)
Aug 11, 2003
4.922
4.969
4.901
4.932
9,895,532
+0.04(+0.85%)
Aug 08, 2003
5.171
5.176
4.829
4.891
19,978,092
-0.29(-5.60%)
Aug 07, 2003
5.176
5.186
5.129
5.181
14,002,441
+0.00(+0.00%)
Aug 06, 2003
5.134
5.181
5.077
5.181
13,000,130
+0.05(+0.91%)
Aug 05, 2003
5.124
5.212
5.108
5.134
15,250,456
-0.11(-2.17%)
Aug 04, 2003
5.254
5.279
5.165
5.248
12,149,140
+0.02(+0.30%)
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
.