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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 31, 2006
5.550
5.582
5.448
5.544
11,284,636
-0.01(-0.12%)
Jul 28, 2006
5.352
5.570
5.339
5.550
20,795,076
+0.20(+3.70%)
Jul 27, 2006
5.531
5.608
5.352
5.352
18,083,192
-0.05(-0.95%)
Jul 26, 2006
5.371
5.429
5.282
5.403
11,215,513
+0.03(+0.60%)
Jul 25, 2006
5.371
5.403
5.269
5.371
9,404,723
+0.00(+0.00%)
Jul 24, 2006
5.154
5.384
5.148
5.371
18,815,546
+0.26(+5.00%)
Jul 21, 2006
5.359
5.282
5.096
5.116
32,769,216
-0.29(-5.44%)
Jul 20, 2006
5.531
5.550
5.391
5.410
15,134,539
-0.07(-1.28%)
Jul 19, 2006
5.307
5.506
5.269
5.480
20,338,274
+0.16(+3.00%)
Jul 18, 2006
5.275
5.333
5.186
5.320
12,775,617
+0.05(+0.97%)
Jul 17, 2006
5.307
5.352
5.211
5.269
11,723,767
-0.17(-3.06%)
Jul 14, 2006
5.435
5.461
5.352
5.435
12,607,346
-0.04(-0.82%)
Jul 13, 2006
5.589
5.621
5.435
5.480
12,149,449
-0.19(-3.38%)
Jul 12, 2006
5.729
5.729
5.640
5.672
12,194,175
-0.06(-1.00%)
Jul 11, 2006
5.672
5.729
5.595
5.729
8,798,103
+0.05(+0.90%)
Jul 10, 2006
5.723
5.761
5.659
5.678
10,367,434
+0.08(+1.37%)
Jul 07, 2006
5.697
5.755
5.595
5.602
12,760,604
-0.14(-2.45%)
Jul 06, 2006
5.729
5.832
5.729
5.742
13,570,213
+0.01(+0.22%)
Jul 05, 2006
5.806
5.825
5.729
5.729
13,422,898
-0.19(-3.24%)
Jul 03, 2006
5.896
5.947
5.870
5.921
4,701,267
+0.05(+0.87%)
Jun 30, 2006
5.819
5.928
5.729
5.870
15,728,023
+0.08(+1.44%)
Jun 29, 2006
5.544
5.825
5.538
5.787
21,708,682
+0.32(+5.85%)
Jun 28, 2006
5.563
5.563
5.384
5.467
9,699,667
-0.03(-0.47%)
Jun 27, 2006
5.576
5.596
5.480
5.493
9,918,919
-0.08(-1.49%)
Jun 26, 2006
5.550
5.614
5.512
5.576
7,670,093
+0.01(+0.11%)
Jun 23, 2006
5.525
5.595
5.378
5.570
10,327,399
+0.03(+0.46%)
Jun 22, 2006
5.602
5.621
5.486
5.544
9,275,705
+0.01(+0.12%)
Jun 21, 2006
5.416
5.627
5.365
5.538
12,697,893
+0.12(+2.24%)
Jun 20, 2006
5.416
5.442
5.314
5.416
10,763,871
-0.18(-3.28%)
Jun 19, 2006
5.656
5.705
5.594
5.600
10,058,953
-0.04(-0.77%)
Jun 16, 2006
5.705
5.712
5.544
5.643
10,285,427
-0.02(-0.33%)
Jun 15, 2006
5.525
5.693
5.482
5.662
25,445,214
+0.14(+2.47%)
Jun 14, 2006
5.544
5.563
5.438
5.525
14,793,496
+0.27(+5.08%)
Jun 13, 2006
5.339
5.370
5.246
5.258
12,530,200
-0.09(-1.74%)
Jun 12, 2006
5.463
5.519
5.345
5.351
16,621,079
-0.10(-1.82%)
Jun 09, 2006
5.705
5.743
5.451
5.451
21,007,858
-0.14(-2.55%)
Jun 08, 2006
5.532
5.612
5.370
5.594
27,236,554
-0.08(-1.42%)
Jun 07, 2006
5.767
5.823
5.668
5.674
11,507,681
-0.11(-1.83%)
Jun 06, 2006
5.823
5.836
5.687
5.780
15,098,094
+0.02(+0.32%)
Jun 05, 2006
5.960
5.960
5.743
5.761
12,790,017
-0.32(-5.21%)
Jun 02, 2006
6.084
6.121
6.028
6.078
11,898,455
+0.07(+1.14%)
Jun 01, 2006
5.898
6.034
5.892
6.010
10,608,065
+0.13(+2.22%)
May 31, 2006
5.830
5.885
5.774
5.879
13,415,158
+0.11(+1.94%)
May 30, 2006
5.811
5.861
5.761
5.767
13,798,200
-0.04(-0.75%)
May 26, 2006
5.867
5.885
5.774
5.811
12,132,661
-0.07(-1.27%)
May 25, 2006
5.867
5.954
5.811
5.885
13,012,948
+0.01(+0.21%)
May 24, 2006
5.929
5.960
5.774
5.873
18,091,876
-0.04(-0.63%)
May 23, 2006
5.960
6.084
5.910
5.910
14,523,370
+0.04(+0.63%)
May 22, 2006
6.121
6.121
5.743
5.873
20,235,974
-0.24(-3.96%)
May 19, 2006
6.096
6.196
6.047
6.115
14,436,871
+0.04(+0.61%)
May 18, 2006
6.177
6.283
6.078
6.078
13,313,519
-0.06(-0.91%)
May 17, 2006
6.264
6.301
6.084
6.134
16,172,962
-0.06(-1.00%)
May 16, 2006
6.183
6.295
6.177
6.196
16,909,246
-0.04(-0.60%)
May 15, 2006
6.239
6.283
6.165
6.233
22,203,534
-0.07(-1.18%)
May 12, 2006
6.370
6.444
6.239
6.308
22,546,466
-0.13(-2.03%)
May 11, 2006
6.562
6.618
6.388
6.438
19,791,562
-0.06(-0.96%)
May 10, 2006
6.525
6.637
6.494
6.500
14,645,627
-0.16(-2.33%)
May 09, 2006
6.786
6.829
6.637
6.655
21,787,632
-0.27(-3.94%)
May 08, 2006
7.009
7.059
6.922
6.928
14,809,765
-0.06(-0.89%)
May 05, 2006
6.835
7.009
6.804
6.990
21,388,160
+0.19(+2.83%)
May 04, 2006
6.692
6.848
6.680
6.798
16,249,152
+0.14(+2.05%)
May 03, 2006
6.556
6.674
6.531
6.661
12,255,724
+0.13(+2.00%)
May 02, 2006
6.494
6.574
6.494
6.531
8,408,072
+0.02(+0.38%)
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
.