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
)
159.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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, 2009
6.934
6.986
6.709
6.728
29,288,012
-0.17(-2.42%)
Jul 30, 2009
6.857
7.030
6.773
6.896
35,108,368
+0.40(+6.24%)
Jul 29, 2009
6.536
6.542
6.426
6.491
20,464,854
-0.09(-1.37%)
Jul 28, 2009
6.613
6.658
6.523
6.581
14,697,641
+0.01(+0.20%)
Jul 27, 2009
6.709
6.716
6.491
6.568
16,235,152
-0.04(-0.68%)
Jul 24, 2009
6.587
6.632
6.481
6.613
14,631,114
-0.02(-0.29%)
Jul 23, 2009
6.638
6.741
6.574
6.632
36,912,520
+0.00(+0.00%)
Jul 22, 2009
6.259
6.735
6.234
6.632
26,776,356
+0.29(+4.56%)
Jul 21, 2009
6.491
6.542
6.240
6.343
24,785,076
-0.12(-1.89%)
Jul 20, 2009
6.478
6.542
6.426
6.465
20,026,492
+0.08(+1.31%)
Jul 17, 2009
6.266
6.471
6.201
6.381
25,066,502
+0.05(+0.81%)
Jul 16, 2009
6.234
6.362
6.118
6.330
17,584,944
+0.04(+0.61%)
Jul 15, 2009
6.279
6.381
6.201
6.291
30,932,014
+0.01(+0.19%)
Jul 14, 2009
6.228
6.286
6.171
6.279
16,603,795
+0.08(+1.34%)
Jul 13, 2009
6.068
6.241
6.062
6.196
23,240,266
+0.01(+0.10%)
Jul 10, 2009
6.030
6.222
6.030
6.190
29,262,674
+0.14(+2.33%)
Jul 09, 2009
6.036
6.119
5.992
6.049
32,343,822
+0.18(+3.05%)
Jul 08, 2009
5.915
5.953
5.768
5.870
29,957,052
-0.01(-0.22%)
Jul 07, 2009
6.075
6.139
5.864
5.883
23,042,120
-0.10(-1.60%)
Jul 06, 2009
6.049
6.049
5.803
5.979
20,098,794
-0.01(-0.21%)
Jul 02, 2009
5.966
6.032
5.934
5.992
22,706,400
-0.04(-0.74%)
Jul 01, 2009
6.062
6.139
6.004
6.036
27,020,180
+0.02(+0.32%)
Jun 30, 2009
6.158
6.190
5.960
6.017
30,673,848
-0.09(-1.47%)
Jun 29, 2009
6.126
6.241
6.075
6.107
15,650,810
-0.01(-0.21%)
Jun 26, 2009
6.145
6.190
6.036
6.119
13,703,682
-0.03(-0.52%)
Jun 25, 2009
6.132
6.151
6.056
6.151
20,938,058
+0.05(+0.84%)
Jun 24, 2009
6.139
6.222
6.075
6.100
35,188,252
+0.19(+3.25%)
Jun 23, 2009
5.896
5.921
5.806
5.908
21,225,846
+0.10(+1.76%)
Jun 22, 2009
5.889
5.960
5.768
5.806
27,472,876
-0.10(-1.63%)
Jun 19, 2009
5.960
6.052
5.845
5.902
33,769,528
-0.04(-0.75%)
Jun 18, 2009
5.915
6.024
5.908
5.947
27,453,704
+0.05(+0.87%)
Jun 17, 2009
5.851
6.012
5.774
5.896
59,450,256
+0.06(+1.10%)
Jun 16, 2009
6.081
6.145
5.832
5.832
55,215,212
-0.22(-3.59%)
Jun 15, 2009
6.247
6.247
5.979
6.049
46,882,032
-0.37(-5.78%)
Jun 12, 2009
6.542
6.586
6.318
6.420
37,322,832
-0.31(-4.65%)
Jun 11, 2009
6.708
6.797
6.644
6.733
32,010,684
+0.06(+0.86%)
Jun 10, 2009
6.823
6.900
6.618
6.676
23,342,862
-0.05(-0.76%)
Jun 09, 2009
6.708
6.823
6.573
6.727
35,588,868
+0.20(+3.04%)
Jun 08, 2009
6.471
6.563
6.407
6.529
27,297,972
-0.02(-0.29%)
Jun 05, 2009
6.778
6.778
6.490
6.548
21,042,776
-0.03(-0.49%)
Jun 04, 2009
6.561
6.836
6.516
6.580
37,510,804
-0.06(-0.87%)
Jun 03, 2009
6.785
6.855
6.545
6.637
44,851,588
-0.32(-4.60%)
Jun 02, 2009
7.213
7.283
6.938
6.957
27,330,434
-0.39(-5.31%)
Jun 01, 2009
7.072
7.424
6.868
7.347
32,484,244
+0.35(+5.03%)
May 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
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
.