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
)
153.55
+1.87 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2006
5.934
5.973
5.864
5.947
13,685,126
+0.06(+0.98%)
Aug 30, 2006
5.819
5.902
5.787
5.889
12,339,892
+0.13(+2.33%)
Aug 29, 2006
5.749
5.775
5.711
5.755
8,070,775
+0.01(+0.22%)
Aug 28, 2006
5.698
5.775
5.628
5.743
8,135,274
+0.03(+0.56%)
Aug 25, 2006
5.768
5.800
5.704
5.711
6,992,146
-0.04(-0.78%)
Aug 24, 2006
5.813
5.813
5.736
5.755
10,772,045
-0.05(-0.88%)
Aug 23, 2006
5.973
5.973
5.787
5.806
11,010,783
-0.17(-2.88%)
Aug 22, 2006
5.960
6.004
5.909
5.979
9,343,214
+0.05(+0.86%)
Aug 21, 2006
6.056
6.062
5.909
5.928
11,373,823
-0.13(-2.11%)
Aug 18, 2006
6.100
6.100
5.985
6.056
11,308,541
-0.07(-1.15%)
Aug 17, 2006
6.049
6.190
6.043
6.126
20,783,256
+0.08(+1.27%)
Aug 16, 2006
5.915
6.062
5.909
6.049
27,987,686
+0.13(+2.27%)
Aug 15, 2006
5.717
5.928
5.672
5.915
19,389,180
+0.25(+4.40%)
Aug 14, 2006
5.640
5.736
5.628
5.666
16,263,504
+0.14(+2.54%)
Aug 11, 2006
5.685
5.691
5.519
5.525
11,430,807
-0.10(-1.70%)
Aug 10, 2006
5.513
5.672
5.500
5.621
25,474,276
+0.22(+4.14%)
Aug 09, 2006
5.506
5.548
5.398
5.398
16,737,067
-0.04(-0.71%)
Aug 08, 2006
5.474
5.487
5.385
5.436
17,235,522
+0.06(+1.07%)
Aug 07, 2006
5.474
5.474
5.378
5.378
10,690,952
-0.08(-1.52%)
Aug 04, 2006
5.557
5.583
5.442
5.462
8,612,282
-0.06(-1.16%)
Aug 03, 2006
5.519
5.583
5.493
5.525
10,910,748
+0.01(+0.12%)
Aug 02, 2006
5.545
5.577
5.513
5.519
9,916,030
+0.02(+0.35%)
Aug 01, 2006
5.525
5.557
5.481
5.500
15,603,802
-0.04(-0.69%)
Jul 31, 2006
5.545
5.577
5.442
5.538
11,296,487
-0.01(-0.12%)
Jul 28, 2006
5.347
5.564
5.334
5.545
20,816,916
+0.20(+3.70%)
Jul 27, 2006
5.525
5.602
5.347
5.347
18,102,182
-0.05(-0.95%)
Jul 26, 2006
5.366
5.423
5.276
5.398
11,227,292
+0.03(+0.60%)
Jul 25, 2006
5.366
5.398
5.263
5.366
9,414,600
+0.00(+0.00%)
Jul 24, 2006
5.149
5.378
5.142
5.366
18,835,306
+0.26(+5.00%)
Jul 21, 2006
5.353
5.276
5.091
5.110
32,803,632
-0.29(-5.44%)
Jul 20, 2006
5.525
5.545
5.385
5.404
15,150,434
-0.07(-1.28%)
Jul 19, 2006
5.302
5.500
5.263
5.474
20,359,632
+0.16(+3.00%)
Jul 18, 2006
5.270
5.327
5.180
5.315
12,789,034
+0.05(+0.97%)
Jul 17, 2006
5.302
5.347
5.206
5.263
11,736,079
-0.17(-3.06%)
Jul 14, 2006
5.430
5.455
5.347
5.430
12,620,587
-0.04(-0.82%)
Jul 13, 2006
5.583
5.615
5.430
5.474
12,162,208
-0.19(-3.38%)
Jul 12, 2006
5.723
5.723
5.634
5.666
12,206,982
-0.06(-1.00%)
Jul 11, 2006
5.666
5.723
5.589
5.723
8,807,343
+0.05(+0.90%)
Jul 10, 2006
5.717
5.755
5.653
5.672
10,378,322
+0.08(+1.37%)
Jul 07, 2006
5.691
5.749
5.589
5.596
12,774,005
-0.14(-2.45%)
Jul 06, 2006
5.723
5.826
5.723
5.736
13,584,465
+0.01(+0.22%)
Jul 05, 2006
5.800
5.819
5.723
5.723
13,436,994
-0.19(-3.24%)
Jul 03, 2006
5.889
5.941
5.864
5.915
4,706,204
+0.05(+0.87%)
Jun 30, 2006
5.813
5.921
5.723
5.864
15,744,541
+0.08(+1.44%)
Jun 29, 2006
5.538
5.819
5.532
5.781
21,731,480
+0.32(+5.85%)
Jun 28, 2006
5.557
5.557
5.378
5.462
9,709,853
-0.03(-0.47%)
Jun 27, 2006
5.570
5.591
5.474
5.487
9,929,337
-0.08(-1.49%)
Jun 26, 2006
5.545
5.608
5.506
5.570
7,678,148
+0.01(+0.11%)
Jun 23, 2006
5.519
5.589
5.372
5.564
10,338,245
+0.03(+0.46%)
Jun 22, 2006
5.596
5.615
5.481
5.538
9,285,447
+0.01(+0.12%)
Jun 21, 2006
5.410
5.621
5.359
5.532
12,711,229
+0.12(+2.24%)
Jun 20, 2006
5.410
5.436
5.308
5.410
10,775,176
-0.18(-3.28%)
Jun 19, 2006
5.650
5.699
5.588
5.594
10,069,518
-0.04(-0.77%)
Jun 16, 2006
5.699
5.706
5.538
5.637
10,296,231
-0.02(-0.33%)
Jun 15, 2006
5.519
5.687
5.476
5.656
25,471,940
+0.14(+2.47%)
Jun 14, 2006
5.538
5.557
5.433
5.519
14,809,035
+0.27(+5.08%)
Jun 13, 2006
5.333
5.364
5.240
5.253
12,543,361
-0.09(-1.74%)
Jun 12, 2006
5.457
5.513
5.340
5.346
16,638,538
-0.10(-1.82%)
Jun 09, 2006
5.699
5.737
5.445
5.445
21,029,924
-0.14(-2.55%)
Jun 08, 2006
5.526
5.606
5.364
5.588
27,265,162
-0.08(-1.42%)
Jun 07, 2006
5.761
5.817
5.662
5.668
11,519,769
-0.11(-1.83%)
Jun 06, 2006
5.817
5.830
5.681
5.774
15,113,952
+0.02(+0.32%)
Jun 05, 2006
5.954
5.954
5.737
5.755
12,803,452
-0.32(-5.21%)
Jun 02, 2006
6.078
6.115
6.022
6.071
11,910,953
+0.07(+1.14%)
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
.