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 (%)
Feb 28, 2011
8.356
8.356
8.228
8.289
27,193,826
+0.00(+0.00%)
Feb 25, 2011
8.262
8.329
8.187
8.289
22,805,304
+0.11(+1.40%)
Feb 24, 2011
8.343
8.343
8.100
8.174
44,465,648
-0.11(-1.30%)
Feb 23, 2011
8.477
8.491
8.241
8.282
24,796,364
-0.09(-1.05%)
Feb 22, 2011
8.592
8.592
8.356
8.369
22,488,356
-0.27(-3.12%)
Feb 18, 2011
8.815
8.828
8.626
8.639
22,489,084
-0.18(-1.99%)
Feb 17, 2011
8.686
8.815
8.646
8.815
24,627,558
+0.12(+1.40%)
Feb 16, 2011
8.680
8.740
8.646
8.693
21,566,686
+0.05(+0.55%)
Feb 15, 2011
8.606
8.680
8.592
8.646
10,810,998
-0.05(-0.54%)
Feb 14, 2011
8.740
8.740
8.680
8.693
11,870,751
-0.03(-0.39%)
Feb 11, 2011
8.606
8.754
8.525
8.727
16,893,842
+0.07(+0.78%)
Feb 10, 2011
8.713
8.740
8.592
8.659
39,072,964
-0.17(-1.91%)
Feb 09, 2011
8.943
9.051
8.828
8.828
20,308,464
-0.22(-2.46%)
Feb 08, 2011
9.118
9.172
9.010
9.051
17,537,466
-0.16(-1.76%)
Feb 07, 2011
9.192
9.266
9.159
9.213
23,665,744
+0.03(+0.29%)
Feb 04, 2011
9.030
9.192
8.980
9.186
19,710,964
+0.18(+1.95%)
Feb 03, 2011
9.037
9.051
8.943
9.010
11,175,165
+0.01(+0.15%)
Feb 02, 2011
8.929
9.064
8.902
8.997
18,679,852
+0.09(+0.98%)
Feb 01, 2011
8.943
8.973
8.889
8.909
26,305,218
+0.09(+1.07%)
Jan 31, 2011
8.848
8.875
8.788
8.815
26,271,956
-0.03(-0.31%)
Jan 28, 2011
9.098
9.098
8.828
8.842
33,997,508
-0.13(-1.50%)
Jan 27, 2011
8.983
9.138
8.902
8.976
34,763,320
+0.05(+0.53%)
Jan 26, 2011
8.990
8.990
8.909
8.929
29,071,594
+0.01(+0.15%)
Jan 25, 2011
8.949
9.024
8.916
8.916
24,624,556
-0.16(-1.71%)
Jan 24, 2011
8.990
9.098
8.889
9.071
18,045,580
+0.12(+1.36%)
Jan 21, 2011
8.976
9.030
8.923
8.949
34,893,372
+0.01(+0.08%)
Jan 20, 2011
9.017
9.064
8.909
8.943
36,418,432
-0.18(-2.00%)
Jan 19, 2011
9.287
9.341
9.125
9.125
30,335,610
-0.01(-0.15%)
Jan 18, 2011
9.226
9.320
9.118
9.138
21,794,370
-0.09(-0.95%)
Jan 14, 2011
9.051
9.233
9.000
9.226
22,291,978
+0.21(+2.32%)
Jan 13, 2011
9.118
9.145
8.949
9.017
17,924,376
-0.09(-1.04%)
Jan 12, 2011
9.125
9.145
9.024
9.111
15,906,450
+0.06(+0.67%)
Jan 11, 2011
9.091
9.118
8.976
9.051
27,088,464
+0.13(+1.51%)
Jan 10, 2011
8.842
8.949
8.808
8.916
24,159,576
+0.10(+1.15%)
Jan 07, 2011
8.707
8.835
8.686
8.815
30,534,952
+0.13(+1.55%)
Jan 06, 2011
8.430
8.713
8.396
8.680
35,492,304
+0.34(+4.13%)
Jan 05, 2011
8.430
8.464
8.255
8.336
14,497,386
-0.18(-2.14%)
Jan 04, 2011
8.498
8.518
8.390
8.518
14,397,309
+0.03(+0.32%)
Jan 03, 2011
8.471
8.555
8.457
8.491
10,439,441
+0.03(+0.40%)
Dec 31, 2010
8.383
8.457
8.356
8.457
6,251,507
+0.09(+1.13%)
Dec 30, 2010
8.329
8.376
8.312
8.363
6,331,645
+0.06(+0.73%)
Dec 29, 2010
8.268
8.383
8.235
8.302
13,808,053
+0.05(+0.57%)
Dec 28, 2010
8.275
8.316
8.228
8.255
7,758,022
-0.05(-0.57%)
Dec 27, 2010
8.309
8.329
8.248
8.302
5,768,985
+0.05(+0.65%)
Dec 23, 2010
8.295
8.309
8.228
8.248
8,526,800
-0.05(-0.57%)
Dec 22, 2010
8.336
8.396
8.268
8.295
11,662,331
-0.06(-0.73%)
Dec 21, 2010
8.383
8.417
8.309
8.356
16,278,609
+0.04(+0.49%)
Dec 20, 2010
8.403
8.444
8.289
8.316
14,085,522
-0.24(-2.84%)
Dec 17, 2010
8.423
8.585
8.396
8.558
31,670,510
+0.25(+3.00%)
Dec 16, 2010
8.228
8.309
8.228
8.309
16,384,426
+0.13(+1.65%)
Dec 15, 2010
8.100
8.208
8.073
8.174
16,701,627
+0.14(+1.76%)
Dec 14, 2010
8.079
8.100
7.992
8.032
18,657,514
+0.01(+0.08%)
Dec 13, 2010
8.154
8.214
8.026
8.026
17,541,392
-0.12(-1.49%)
Dec 10, 2010
8.147
8.181
8.093
8.147
14,831,225
+0.03(+0.42%)
Dec 09, 2010
8.154
8.262
8.113
8.113
21,515,916
+0.08(+1.01%)
Dec 08, 2010
8.012
8.059
7.992
8.032
16,231,856
+0.05(+0.68%)
Dec 07, 2010
8.079
8.093
7.978
7.978
14,301,024
-0.04(-0.50%)
Dec 06, 2010
8.073
8.086
7.978
8.019
11,120,275
-0.05(-0.67%)
Dec 03, 2010
7.823
8.093
7.789
8.073
33,777,944
+0.29(+3.73%)
Dec 02, 2010
7.567
7.810
7.560
7.783
41,348,028
+0.29(+3.87%)
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
.