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
)
152.23
-3.35 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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, 2011
8.474
8.481
8.344
8.404
14,450,070
+0.00(+0.00%)
Aug 30, 2011
8.432
8.467
8.348
8.404
11,262,315
-0.11(-1.32%)
Aug 29, 2011
8.376
8.516
8.355
8.516
11,812,160
+0.22(+2.71%)
Aug 26, 2011
8.004
8.327
8.004
8.292
13,418,795
+0.32(+4.05%)
Aug 25, 2011
8.207
8.278
7.941
7.969
25,236,804
-0.27(-3.32%)
Aug 24, 2011
8.278
8.285
8.095
8.243
20,326,170
-0.07(-0.84%)
Aug 23, 2011
7.976
8.348
7.976
8.313
23,594,822
+0.42(+5.34%)
Aug 22, 2011
7.870
7.941
7.751
7.891
24,872,784
+0.21(+2.74%)
Aug 19, 2011
7.681
7.877
7.653
7.681
16,946,662
-0.08(-1.00%)
Aug 18, 2011
7.828
7.870
7.547
7.758
30,078,856
-0.32(-4.00%)
Aug 17, 2011
8.102
8.137
7.969
8.081
13,499,805
-0.01(-0.09%)
Aug 16, 2011
8.067
8.200
8.004
8.088
16,424,776
-0.11(-1.29%)
Aug 15, 2011
8.158
8.229
8.109
8.193
7,812,371
+0.15(+1.83%)
Aug 12, 2011
8.018
8.109
7.958
8.046
12,873,915
-0.04(-0.52%)
Aug 11, 2011
7.870
8.207
7.870
8.088
24,230,260
+0.32(+4.07%)
Aug 10, 2011
7.948
7.997
7.758
7.772
27,613,066
-0.30(-3.74%)
Aug 09, 2011
7.856
8.088
7.632
8.074
31,002,222
+0.39(+5.12%)
Aug 08, 2011
7.856
7.941
7.611
7.681
25,835,888
-0.44(-5.36%)
Aug 05, 2011
8.116
8.207
7.849
8.116
31,490,322
-0.01(-0.17%)
Aug 04, 2011
8.439
8.523
8.123
8.130
38,331,184
-0.41(-4.77%)
Aug 03, 2011
8.523
8.601
8.369
8.537
27,569,778
-0.02(-0.25%)
Aug 02, 2011
8.741
8.748
8.558
8.558
18,169,852
-0.24(-2.71%)
Aug 01, 2011
8.846
8.910
8.657
8.797
28,664,472
+0.12(+1.38%)
Jul 29, 2011
8.643
8.727
8.587
8.678
29,315,024
+0.04(+0.41%)
Jul 28, 2011
8.776
8.924
8.622
8.643
39,603,780
-0.18(-1.99%)
Jul 27, 2011
9.008
9.029
8.797
8.818
27,231,246
-0.24(-2.64%)
Jul 26, 2011
8.994
9.162
8.987
9.057
22,952,712
+0.11(+1.18%)
Jul 25, 2011
8.931
9.001
8.846
8.952
34,781,256
-0.16(-1.77%)
Jul 22, 2011
8.846
9.113
8.846
9.113
23,413,550
+0.29(+3.26%)
Jul 21, 2011
8.755
8.903
8.720
8.825
11,844,925
+0.07(+0.80%)
Jul 20, 2011
8.748
8.804
8.678
8.755
12,405,767
+0.18(+2.05%)
Jul 19, 2011
8.488
8.622
8.425
8.580
19,011,902
+0.06(+0.66%)
Jul 18, 2011
8.523
8.551
8.446
8.523
21,330,592
-0.06(-0.65%)
Jul 15, 2011
8.601
8.643
8.495
8.580
16,410,618
+0.05(+0.58%)
Jul 14, 2011
8.713
8.727
8.488
8.530
25,321,412
-0.20(-2.33%)
Jul 13, 2011
8.748
8.910
8.706
8.734
24,347,674
+0.14(+1.63%)
Jul 12, 2011
8.643
8.657
8.509
8.594
23,351,460
-0.09(-1.05%)
Jul 11, 2011
8.755
8.818
8.664
8.685
14,584,048
-0.18(-1.98%)
Jul 08, 2011
8.874
8.881
8.664
8.860
19,895,826
-0.10(-1.10%)
Jul 07, 2011
8.881
9.029
8.818
8.959
28,342,064
+0.16(+1.84%)
Jul 06, 2011
8.867
8.874
8.706
8.797
29,587,734
-0.13(-1.49%)
Jul 05, 2011
9.022
9.022
8.860
8.931
14,722,613
-0.13(-1.47%)
Jul 01, 2011
8.839
9.071
8.839
9.064
24,248,816
+0.21(+2.38%)
Jun 30, 2011
8.804
8.924
8.741
8.853
29,849,612
+0.18(+2.11%)
Jun 29, 2011
8.748
8.776
8.608
8.671
23,652,234
+0.03(+0.39%)
Jun 28, 2011
8.442
8.637
8.469
8.637
47,505,832
+0.20(+2.31%)
Jun 27, 2011
8.347
8.489
8.307
8.442
41,350,816
+0.09(+1.05%)
Jun 24, 2011
8.522
8.556
8.327
8.354
38,669,908
-0.30(-3.43%)
Jun 23, 2011
8.543
8.684
8.421
8.650
26,926,584
-0.05(-0.62%)
Jun 22, 2011
8.859
8.859
8.698
8.704
24,971,194
-0.24(-2.64%)
Jun 21, 2011
8.785
8.947
8.765
8.940
19,875,566
+0.25(+2.87%)
Jun 20, 2011
8.691
8.711
8.654
8.691
15,938,034
+0.12(+1.42%)
Jun 17, 2011
8.826
8.832
8.533
8.570
27,414,450
-0.19(-2.15%)
Jun 16, 2011
8.819
8.866
8.699
8.758
25,102,724
-0.08(-0.91%)
Jun 15, 2011
8.900
8.994
8.832
8.839
27,046,814
-0.14(-1.58%)
Jun 14, 2011
8.933
9.007
8.927
8.981
18,425,026
+0.23(+2.62%)
Jun 13, 2011
8.792
8.819
8.731
8.751
19,346,974
-0.04(-0.46%)
Jun 10, 2011
9.028
9.055
8.758
8.792
45,975,908
-0.34(-3.76%)
Jun 09, 2011
9.243
9.250
8.974
9.135
21,142,520
-0.11(-1.17%)
Jun 08, 2011
9.365
9.365
9.189
9.243
22,165,236
-0.11(-1.15%)
Jun 07, 2011
9.290
9.466
9.284
9.351
21,862,974
+0.13(+1.46%)
Jun 06, 2011
9.183
9.297
9.156
9.216
15,720,883
+0.03(+0.29%)
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
.