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
)
138.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008
7.007
7.231
7.007
7.180
29,428,496
+0.26(+3.79%)
Apr 29, 2008
6.931
6.988
6.880
6.918
22,653,140
-0.05(-0.73%)
Apr 28, 2008
6.899
7.027
6.899
6.969
18,793,150
+0.11(+1.68%)
Apr 25, 2008
6.835
6.867
6.694
6.854
17,452,866
+0.00(+0.00%)
Apr 24, 2008
6.765
6.912
6.687
6.854
18,913,268
+0.06(+0.85%)
Apr 23, 2008
6.835
6.867
6.733
6.797
22,138,836
-0.08(-1.12%)
Apr 22, 2008
7.065
7.065
6.835
6.873
27,833,658
-0.20(-2.80%)
Apr 21, 2008
7.065
7.103
6.988
7.071
13,745,282
+0.00(+0.00%)
Apr 18, 2008
7.052
7.148
6.988
7.071
20,784,430
+0.10(+1.37%)
Apr 17, 2008
6.937
7.007
6.873
6.975
21,622,458
-0.03(-0.36%)
Apr 16, 2008
6.797
7.001
6.784
7.001
26,139,118
+0.38(+5.79%)
Apr 15, 2008
6.637
6.637
6.554
6.618
27,139,980
+0.10(+1.57%)
Apr 14, 2008
6.624
6.624
6.515
6.515
27,877,058
-0.05(-0.78%)
Apr 11, 2008
6.643
6.682
6.541
6.567
25,263,192
-0.15(-2.19%)
Apr 10, 2008
6.586
6.790
6.586
6.714
36,739,592
+0.20(+3.14%)
Apr 09, 2008
6.592
6.624
6.484
6.509
20,208,064
-0.10(-1.45%)
Apr 08, 2008
6.643
6.714
6.592
6.605
23,880,828
-0.10(-1.43%)
Apr 07, 2008
6.669
6.797
6.643
6.701
26,694,552
+0.04(+0.58%)
Apr 04, 2008
6.758
6.797
6.643
6.662
27,950,186
-0.15(-2.16%)
Apr 03, 2008
6.611
6.835
6.611
6.809
23,554,296
+0.12(+1.81%)
Apr 02, 2008
6.803
6.835
6.669
6.688
31,205,440
-0.08(-1.23%)
Apr 01, 2008
6.579
6.803
6.579
6.771
32,741,616
+0.21(+3.21%)
Mar 31, 2008
6.490
6.624
6.490
6.560
35,501,820
+0.06(+0.98%)
Mar 28, 2008
6.611
6.618
6.439
6.496
37,870,932
-0.10(-1.45%)
Mar 27, 2008
6.828
6.828
6.515
6.592
56,094,284
-0.26(-3.82%)
Mar 26, 2008
6.995
6.995
6.803
6.854
39,968,528
-0.14(-2.01%)
Mar 25, 2008
7.090
7.090
6.950
6.995
28,546,440
-0.10(-1.35%)
Mar 24, 2008
6.982
7.135
6.931
7.090
35,598,880
+0.50(+7.56%)
Mar 21, 2008
6.439
6.650
6.369
6.592
27,867,772
+0.01(+0.20%)
Mar 20, 2008
6.439
6.650
6.369
6.579
27,867,772
+0.33(+5.21%)
Mar 19, 2008
6.452
6.522
6.241
6.254
21,384,904
-0.23(-3.55%)
Mar 18, 2008
6.375
6.484
6.260
6.484
25,062,674
+0.29(+4.64%)
Mar 17, 2008
6.088
6.294
6.081
6.196
25,350,782
-0.11(-1.82%)
Mar 14, 2008
6.496
6.515
6.247
6.311
24,044,306
-0.20(-3.04%)
Mar 13, 2008
6.484
6.567
6.286
6.509
32,544,788
-0.06(-0.88%)
Mar 12, 2008
6.643
6.714
6.567
6.567
19,628,084
-0.15(-2.28%)
Mar 11, 2008
6.464
6.720
6.464
6.720
37,085,336
+0.37(+5.84%)
Mar 10, 2008
6.388
6.452
6.292
6.349
33,675,500
-0.08(-1.29%)
Mar 07, 2008
6.471
6.592
6.343
6.432
35,783,608
-0.06(-0.98%)
Mar 06, 2008
6.579
6.682
6.477
6.496
30,537,296
-0.08(-1.26%)
Mar 05, 2008
6.515
6.637
6.509
6.579
32,374,556
+0.18(+2.79%)
Mar 04, 2008
6.305
6.426
6.228
6.401
44,096,684
+0.25(+4.05%)
Mar 03, 2008
6.279
6.279
6.068
6.151
23,085,478
-0.07(-1.13%)
Feb 29, 2008
6.330
6.375
6.209
6.222
14,544,606
-0.19(-2.89%)
Feb 28, 2008
6.484
6.522
6.394
6.407
20,536,090
-0.13(-2.05%)
Feb 27, 2008
6.394
6.579
6.394
6.541
22,197,350
+0.07(+1.09%)
Feb 26, 2008
6.343
6.509
6.286
6.471
24,610,238
+0.17(+2.63%)
Feb 25, 2008
6.234
6.324
6.145
6.305
21,130,830
+0.12(+1.96%)
Feb 22, 2008
6.151
6.215
6.049
6.183
20,504,406
+0.05(+0.83%)
Feb 21, 2008
6.292
6.349
6.100
6.132
28,826,994
-0.11(-1.74%)
Feb 20, 2008
6.222
6.260
6.132
6.241
19,993,728
-0.03(-0.41%)
Feb 19, 2008
6.247
6.343
6.241
6.266
30,575,970
+0.06(+1.03%)
Feb 18, 2008
6.126
6.286
6.107
6.202
0
+0.00(+0.00%)
Feb 15, 2008
6.126
6.286
6.107
6.202
19,058,956
+0.01(+0.10%)
Feb 14, 2008
6.171
6.311
6.171
6.196
31,107,080
-0.01(-0.10%)
Feb 13, 2008
6.132
6.209
6.075
6.202
16,265,201
+0.11(+1.78%)
Feb 12, 2008
6.036
6.158
6.017
6.094
16,703,663
+0.08(+1.27%)
Feb 11, 2008
5.909
6.036
5.864
6.017
17,767,318
+0.11(+1.95%)
Feb 08, 2008
5.813
5.960
5.800
5.902
14,578,986
-0.01(-0.11%)
Feb 07, 2008
5.813
5.985
5.711
5.909
26,484,116
+0.09(+1.54%)
Feb 06, 2008
5.838
5.992
5.813
5.819
18,398,582
-0.02(-0.33%)
Feb 05, 2008
6.164
6.164
5.838
5.838
31,980,128
-0.40(-6.45%)
Feb 04, 2008
6.273
6.279
6.139
6.241
18,747,452
+0.01(+0.21%)
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
.