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
)
157.09
+0.94 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2006
6.745
6.899
6.714
6.867
26,322,934
+0.18(+2.67%)
Nov 29, 2006
6.650
6.745
6.605
6.688
18,410,272
+0.13(+1.95%)
Nov 28, 2006
6.515
6.586
6.496
6.560
14,589,515
+0.00(+0.00%)
Nov 27, 2006
6.707
6.784
6.541
6.560
20,767,132
-0.13(-2.00%)
Nov 24, 2006
6.522
6.739
6.503
6.694
12,488,458
+0.11(+1.65%)
Nov 22, 2006
6.420
6.605
6.407
6.586
18,500,916
+0.15(+2.28%)
Nov 21, 2006
6.426
6.445
6.349
6.439
12,183,656
+0.04(+0.70%)
Nov 20, 2006
6.298
6.407
6.298
6.394
19,853,350
+0.02(+0.30%)
Nov 17, 2006
6.362
6.388
6.311
6.375
11,786,958
-0.02(-0.30%)
Nov 16, 2006
6.324
6.407
6.260
6.394
13,671,350
+0.07(+1.11%)
Nov 15, 2006
6.369
6.381
6.260
6.324
16,956,238
+0.03(+0.41%)
Nov 14, 2006
6.119
6.305
6.107
6.298
14,110,942
+0.18(+2.92%)
Nov 13, 2006
6.088
6.132
6.036
6.119
11,823,591
+0.06(+1.05%)
Nov 10, 2006
6.094
6.107
6.030
6.056
13,923,239
+0.00(+0.00%)
Nov 09, 2006
6.190
6.196
6.036
6.056
16,836,164
-0.10(-1.56%)
Nov 08, 2006
6.139
6.164
6.056
6.151
11,941,003
+0.01(+0.21%)
Nov 07, 2006
6.081
6.190
6.075
6.139
24,432,436
+0.04(+0.63%)
Nov 06, 2006
6.036
6.151
6.036
6.100
17,563,494
+0.00(+0.00%)
Nov 03, 2006
6.056
6.100
6.004
6.100
14,887,117
+0.03(+0.53%)
Nov 02, 2006
6.068
6.107
5.979
6.068
21,689,368
+0.03(+0.42%)
Nov 01, 2006
6.234
6.247
6.030
6.043
16,887,356
-0.15(-2.47%)
Oct 31, 2006
6.228
6.279
6.164
6.196
12,159,077
+0.02(+0.31%)
Oct 30, 2006
6.196
6.228
6.081
6.177
19,332,196
-0.02(-0.31%)
Oct 27, 2006
6.375
6.381
6.196
6.196
13,066,441
-0.18(-2.81%)
Oct 26, 2006
6.362
6.547
6.324
6.375
12,964,840
+0.01(+0.10%)
Oct 25, 2006
6.337
6.394
6.279
6.369
17,694,526
+0.03(+0.50%)
Oct 24, 2006
6.362
6.420
6.311
6.337
15,035,839
+0.02(+0.30%)
Oct 23, 2006
6.260
6.349
6.222
6.317
13,856,235
+0.10(+1.54%)
Oct 20, 2006
6.260
6.266
6.171
6.222
11,065,733
+0.02(+0.31%)
Oct 19, 2006
6.241
6.247
6.164
6.202
12,037,908
-0.04(-0.72%)
Oct 18, 2006
6.394
6.438
6.228
6.247
20,286,838
-0.15(-2.40%)
Oct 17, 2006
6.535
6.535
6.343
6.401
17,398,960
-0.20(-3.00%)
Oct 16, 2006
6.701
6.707
6.574
6.599
15,809,196
+0.02(+0.29%)
Oct 13, 2006
6.471
6.637
6.452
6.579
16,434,456
+0.13(+2.08%)
Oct 12, 2006
6.292
6.452
6.286
6.445
26,598,618
+0.18(+2.85%)
Oct 11, 2006
6.260
6.317
6.190
6.266
18,076,508
+0.01(+0.10%)
Oct 10, 2006
6.292
6.356
6.222
6.260
22,404,958
+0.05(+0.82%)
Oct 09, 2006
6.202
6.247
6.177
6.209
9,474,872
+0.01(+0.10%)
Oct 06, 2006
6.215
6.273
6.171
6.202
12,671,152
-0.09(-1.42%)
Oct 05, 2006
6.177
6.292
6.145
6.292
15,706,499
+0.18(+2.93%)
Oct 04, 2006
6.004
6.126
5.973
6.113
21,395,680
+0.07(+1.16%)
Oct 03, 2006
6.132
6.132
6.030
6.043
21,447,498
-0.13(-2.17%)
Oct 02, 2006
6.132
6.254
6.100
6.177
16,876,866
+0.04(+0.73%)
Sep 29, 2006
6.215
6.215
6.100
6.132
16,888,608
-0.04(-0.62%)
Sep 28, 2006
6.119
6.171
6.081
6.171
16,460,443
+0.06(+0.94%)
Sep 27, 2006
6.145
6.215
6.107
6.113
13,643,484
-0.10(-1.54%)
Sep 26, 2006
6.254
6.254
6.132
6.209
14,554,135
-0.04(-0.72%)
Sep 25, 2006
6.139
6.298
6.068
6.254
20,704,826
+0.19(+3.05%)
Sep 22, 2006
6.081
6.164
6.056
6.068
14,752,484
-0.09(-1.45%)
Sep 21, 2006
6.324
6.324
6.139
6.158
14,059,124
-0.14(-2.23%)
Sep 20, 2006
6.196
6.317
6.177
6.298
15,947,429
+0.12(+1.96%)
Sep 19, 2006
6.292
6.292
6.043
6.177
23,371,340
-0.16(-2.52%)
Sep 18, 2006
6.209
6.356
6.119
6.337
27,933,832
+0.26(+4.31%)
Sep 15, 2006
6.119
6.183
6.068
6.075
14,007,149
+0.01(+0.11%)
Sep 14, 2006
6.024
6.126
5.985
6.068
16,692,294
+0.01(+0.21%)
Sep 13, 2006
5.998
6.107
5.953
6.056
20,716,880
+0.11(+1.83%)
Sep 12, 2006
5.768
5.953
5.762
5.947
21,264,334
+0.19(+3.33%)
Sep 11, 2006
6.004
6.004
5.660
5.755
9,950,314
+0.03(+0.56%)
Sep 08, 2006
5.838
5.838
5.679
5.723
13,318,330
-0.06(-0.99%)
Sep 07, 2006
5.800
5.845
5.711
5.781
13,433,237
-0.02(-0.33%)
Sep 06, 2006
5.953
5.960
5.762
5.800
16,028,679
-0.19(-3.20%)
Sep 05, 2006
5.966
6.017
5.909
5.992
7,324,502
+0.03(+0.43%)
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
.