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 (%)
Mar 31, 2010
6.702
6.753
6.657
6.734
21,991,390
-0.04(-0.57%)
Mar 30, 2010
6.786
6.818
6.715
6.773
18,706,488
+0.01(+0.09%)
Mar 29, 2010
6.734
6.766
6.670
6.766
17,995,484
+0.12(+1.74%)
Mar 26, 2010
6.709
6.773
6.625
6.651
19,861,520
-0.04(-0.58%)
Mar 25, 2010
6.644
6.773
6.644
6.689
30,329,080
+0.06(+0.87%)
Mar 24, 2010
6.567
6.683
6.548
6.632
30,684,874
+0.04(+0.58%)
Mar 23, 2010
6.548
6.606
6.516
6.593
30,126,318
+0.06(+0.88%)
Mar 22, 2010
6.477
6.574
6.445
6.535
14,765,836
+0.06(+0.89%)
Mar 19, 2010
6.612
6.638
6.471
6.477
20,091,588
-0.16(-2.42%)
Mar 18, 2010
6.715
6.728
6.561
6.638
21,779,640
-0.05(-0.77%)
Mar 17, 2010
6.651
6.721
6.638
6.689
19,182,234
+0.08(+1.26%)
Mar 16, 2010
6.510
6.632
6.490
6.606
15,068,292
+0.10(+1.48%)
Mar 15, 2010
6.509
6.522
6.484
6.510
17,548,692
-0.12(-1.84%)
Mar 12, 2010
6.709
6.734
6.580
6.632
19,672,516
-0.11(-1.62%)
Mar 11, 2010
6.651
6.741
6.612
6.741
29,199,104
+0.10(+1.55%)
Mar 10, 2010
6.574
6.741
6.554
6.638
19,135,696
+0.06(+0.88%)
Mar 09, 2010
6.542
6.638
6.522
6.580
21,834,268
+0.01(+0.20%)
Mar 08, 2010
6.542
6.580
6.516
6.567
25,156,570
+0.06(+0.99%)
Mar 05, 2010
6.413
6.516
6.394
6.503
27,608,306
+0.17(+2.63%)
Mar 04, 2010
6.272
6.362
6.259
6.336
34,194,840
+0.01(+0.10%)
Mar 03, 2010
6.388
6.465
6.298
6.330
20,606,900
-0.06(-0.90%)
Mar 02, 2010
6.433
6.484
6.355
6.388
18,802,974
+0.00(+0.00%)
Mar 01, 2010
6.362
6.416
6.349
6.388
21,223,698
+0.13(+2.05%)
Feb 26, 2010
6.246
6.278
6.189
6.259
14,626,544
+0.00(+0.00%)
Feb 25, 2010
6.259
6.285
6.137
6.259
28,524,452
-0.04(-0.71%)
Feb 24, 2010
6.323
6.394
6.259
6.304
20,620,328
-0.02(-0.30%)
Feb 23, 2010
6.439
6.439
6.275
6.323
28,222,664
-0.10(-1.50%)
Feb 22, 2010
6.439
6.477
6.407
6.420
13,120,046
-0.01(-0.20%)
Feb 19, 2010
6.452
6.477
6.368
6.433
12,547,467
+0.01(+0.15%)
Feb 18, 2010
6.458
6.484
6.362
6.423
8,041,947
-0.01(-0.15%)
Feb 17, 2010
6.388
6.458
6.355
6.433
21,744,562
+0.07(+1.11%)
Feb 16, 2010
6.259
6.368
6.240
6.362
14,849,298
+0.13(+2.06%)
Feb 12, 2010
6.285
6.234
6.234
6.234
21,128,634
-0.12(-1.82%)
Feb 11, 2010
6.253
6.362
6.163
6.349
21,381,192
+0.12(+1.96%)
Feb 10, 2010
6.163
6.246
6.105
6.227
27,299,812
+0.06(+1.04%)
Feb 09, 2010
6.227
6.303
6.131
6.163
45,666,212
+0.03(+0.52%)
Feb 08, 2010
6.227
6.253
6.054
6.131
39,212,236
-0.01(-0.10%)
Feb 05, 2010
6.163
6.234
6.031
6.137
52,543,340
-0.08(-1.24%)
Feb 04, 2010
6.433
6.452
6.163
6.214
28,616,156
-0.24(-3.78%)
Feb 03, 2010
6.407
6.510
6.368
6.458
23,100,116
+0.06(+1.00%)
Feb 02, 2010
6.471
6.471
6.355
6.394
28,442,558
-0.00(-0.05%)
Feb 01, 2010
6.510
6.606
6.368
6.397
35,840,944
-0.13(-1.92%)
Jan 29, 2010
6.574
6.654
6.484
6.522
46,844,904
+0.07(+1.09%)
Jan 28, 2010
6.535
6.548
6.349
6.452
62,692,312
+0.04(+0.60%)
Jan 27, 2010
6.439
6.510
6.381
6.413
35,770,836
-0.01(-0.10%)
Jan 26, 2010
6.522
6.535
6.388
6.420
34,134,448
-0.10(-1.48%)
Jan 25, 2010
6.477
6.670
6.477
6.516
32,098,844
+0.04(+0.59%)
Jan 22, 2010
6.747
6.773
6.477
6.477
32,740,048
-0.32(-4.72%)
Jan 21, 2010
6.972
7.017
6.779
6.798
21,720,282
-0.17(-2.40%)
Jan 20, 2010
6.997
7.004
6.875
6.965
21,192,336
-0.07(-1.00%)
Jan 19, 2010
6.856
7.055
6.811
7.036
23,206,882
+0.23(+3.40%)
Jan 15, 2010
7.023
6.805
6.805
6.805
24,029,872
-0.17(-2.48%)
Jan 14, 2010
7.068
7.068
6.972
6.978
13,540,241
-0.07(-1.00%)
Jan 13, 2010
6.875
7.068
6.875
7.049
21,001,376
+0.18(+2.62%)
Jan 12, 2010
6.985
7.010
6.811
6.869
32,499,130
-0.22(-3.08%)
Jan 11, 2010
7.158
7.216
6.985
7.087
34,603,692
-0.04(-0.54%)
Jan 08, 2010
7.152
7.203
7.081
7.126
26,317,884
-0.01(-0.09%)
Jan 07, 2010
7.325
7.344
7.107
7.132
42,597,960
-0.24(-3.31%)
Jan 06, 2010
7.421
7.453
7.306
7.376
21,197,898
-0.03(-0.35%)
Jan 05, 2010
7.447
7.485
7.354
7.402
22,393,464
-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
.