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
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2009
7.062
7.107
6.933
7.036
42,451,616
+0.11(+1.58%)
Sep 29, 2009
7.017
7.055
6.881
6.927
29,572,578
-0.01(-0.19%)
Sep 28, 2009
6.766
6.991
6.734
6.940
28,696,928
+0.23(+3.45%)
Sep 25, 2009
6.683
6.760
6.670
6.709
16,414,480
+0.02(+0.29%)
Sep 24, 2009
6.933
6.959
6.657
6.689
24,949,898
-0.22(-3.25%)
Sep 23, 2009
6.933
6.985
6.901
6.914
25,386,680
-0.07(-1.01%)
Sep 22, 2009
6.959
7.055
6.914
6.985
23,892,788
+0.07(+1.02%)
Sep 21, 2009
6.959
6.985
6.892
6.914
25,171,076
-0.06(-0.92%)
Sep 18, 2009
6.978
7.062
6.933
6.978
23,370,318
-0.01(-0.18%)
Sep 17, 2009
7.062
7.087
6.959
6.991
30,447,518
-0.07(-1.00%)
Sep 16, 2009
7.049
7.081
6.965
7.062
30,144,472
+0.06(+0.82%)
Sep 15, 2009
6.997
7.030
6.933
7.004
13,123,429
+0.08(+1.11%)
Sep 14, 2009
6.985
6.985
6.882
6.927
17,057,376
-0.09(-1.28%)
Sep 11, 2009
7.177
7.190
6.965
7.017
22,989,088
-0.13(-1.80%)
Sep 10, 2009
7.190
7.190
6.991
7.145
35,174,672
+0.02(+0.27%)
Sep 09, 2009
7.062
7.190
7.010
7.126
27,421,792
+0.03(+0.36%)
Sep 08, 2009
7.062
7.158
7.036
7.100
20,887,990
+0.16(+2.31%)
Sep 04, 2009
6.901
6.953
6.805
6.940
15,695,663
+0.06(+0.84%)
Sep 03, 2009
6.875
6.901
6.760
6.882
15,344,631
+0.07(+1.04%)
Sep 02, 2009
6.773
6.901
6.741
6.811
16,483,642
+0.03(+0.47%)
Sep 01, 2009
6.972
7.184
6.747
6.779
31,513,146
-0.09(-1.31%)
Aug 31, 2009
6.792
6.888
6.760
6.869
17,037,038
-0.05(-0.74%)
Aug 28, 2009
6.908
6.997
6.837
6.920
15,104,241
+0.15(+2.28%)
Aug 27, 2009
6.728
6.773
6.676
6.766
11,439,305
+0.01(+0.09%)
Aug 26, 2009
6.953
6.953
6.709
6.760
22,282,784
-0.15(-2.14%)
Aug 25, 2009
6.933
6.972
6.869
6.908
16,276,688
-0.01(-0.19%)
Aug 24, 2009
6.818
6.946
6.747
6.920
24,357,340
+0.22(+3.26%)
Aug 21, 2009
6.741
6.741
6.625
6.702
16,694,760
+0.00(+0.00%)
Aug 20, 2009
6.542
6.728
6.542
6.702
12,591,329
+0.08(+1.26%)
Aug 19, 2009
6.612
6.638
6.516
6.619
19,308,374
-0.06(-0.87%)
Aug 18, 2009
6.657
6.709
6.554
6.676
16,652,398
+0.14(+2.16%)
Aug 17, 2009
6.625
6.696
6.522
6.535
19,080,270
-0.24(-3.60%)
Aug 14, 2009
6.946
7.062
6.721
6.779
20,530,362
-0.25(-3.56%)
Aug 13, 2009
6.831
7.049
6.728
7.030
34,491,500
+0.34(+5.09%)
Aug 12, 2009
6.548
6.779
6.535
6.689
18,183,244
+0.13(+1.96%)
Aug 11, 2009
6.554
6.651
6.490
6.561
21,366,910
+0.01(+0.10%)
Aug 10, 2009
6.554
6.599
6.458
6.554
10,924,878
-0.01(-0.20%)
Aug 07, 2009
6.522
6.599
6.420
6.567
13,900,632
+0.04(+0.69%)
Aug 06, 2009
6.657
6.766
6.420
6.522
20,765,890
-0.08(-1.17%)
Aug 05, 2009
6.696
6.715
6.542
6.599
17,520,832
-0.11(-1.63%)
Aug 04, 2009
6.766
6.786
6.670
6.708
15,139,473
-0.08(-1.14%)
Aug 03, 2009
6.888
6.901
6.734
6.786
18,753,092
+0.06(+0.96%)
Jul 31, 2009
6.927
6.978
6.702
6.721
29,318,774
-0.17(-2.42%)
Jul 30, 2009
6.850
7.023
6.766
6.888
35,145,240
+0.40(+6.24%)
Jul 29, 2009
6.529
6.535
6.420
6.484
20,486,348
-0.09(-1.37%)
Jul 28, 2009
6.606
6.651
6.516
6.574
14,713,078
+0.01(+0.20%)
Jul 27, 2009
6.702
6.709
6.484
6.561
16,252,204
-0.04(-0.68%)
Jul 24, 2009
6.580
6.625
6.474
6.606
14,646,481
-0.02(-0.29%)
Jul 23, 2009
6.632
6.734
6.567
6.625
36,951,288
+0.00(+0.00%)
Jul 22, 2009
6.253
6.728
6.227
6.625
26,804,478
+0.29(+4.56%)
Jul 21, 2009
6.484
6.535
6.234
6.336
24,811,108
-0.12(-1.89%)
Jul 20, 2009
6.471
6.535
6.420
6.458
20,047,526
+0.08(+1.31%)
Jul 17, 2009
6.259
6.465
6.195
6.375
25,092,830
+0.05(+0.81%)
Jul 16, 2009
6.227
6.355
6.112
6.323
17,603,414
+0.04(+0.61%)
Jul 15, 2009
6.272
6.375
6.195
6.285
30,964,500
+0.01(+0.19%)
Jul 14, 2009
6.222
6.279
6.164
6.273
16,621,233
+0.08(+1.34%)
Jul 13, 2009
6.062
6.234
6.056
6.190
23,264,674
+0.01(+0.10%)
Jul 10, 2009
6.024
6.215
6.024
6.183
29,293,406
+0.14(+2.33%)
Jul 09, 2009
6.030
6.113
5.985
6.043
32,377,790
+0.18(+3.05%)
Jul 08, 2009
5.909
5.947
5.762
5.864
29,988,512
-0.01(-0.22%)
Jul 07, 2009
6.068
6.132
5.858
5.877
23,066,318
-0.10(-1.60%)
Jul 06, 2009
6.043
6.043
5.797
5.973
20,119,902
-0.01(-0.21%)
Jul 02, 2009
5.960
6.025
5.928
5.985
22,730,246
-0.04(-0.74%)
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
.