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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2006
6.215
6.215
6.100
6.132
16,888,608
-0.04(-0.62%)
Sep 28, 2006
6.119
6.171
6.081
6.171
16,460,443
+0.06(+0.94%)
Sep 27, 2006
6.145
6.215
6.107
6.113
13,643,484
-0.10(-1.54%)
Sep 26, 2006
6.254
6.254
6.132
6.209
14,554,135
-0.04(-0.72%)
Sep 25, 2006
6.139
6.298
6.068
6.254
20,704,826
+0.19(+3.05%)
Sep 22, 2006
6.081
6.164
6.056
6.068
14,752,484
-0.09(-1.45%)
Sep 21, 2006
6.324
6.324
6.139
6.158
14,059,124
-0.14(-2.23%)
Sep 20, 2006
6.196
6.317
6.177
6.298
15,947,429
+0.12(+1.96%)
Sep 19, 2006
6.292
6.292
6.043
6.177
23,371,340
-0.16(-2.52%)
Sep 18, 2006
6.209
6.356
6.119
6.337
27,933,832
+0.26(+4.31%)
Sep 15, 2006
6.119
6.183
6.068
6.075
14,007,149
+0.01(+0.11%)
Sep 14, 2006
6.024
6.126
5.985
6.068
16,692,294
+0.01(+0.21%)
Sep 13, 2006
5.998
6.107
5.953
6.056
20,716,880
+0.11(+1.83%)
Sep 12, 2006
5.768
5.953
5.762
5.947
21,264,334
+0.19(+3.33%)
Sep 11, 2006
6.004
6.004
5.660
5.755
9,950,314
+0.03(+0.56%)
Sep 08, 2006
5.838
5.838
5.679
5.723
13,318,330
-0.06(-0.99%)
Sep 07, 2006
5.800
5.845
5.711
5.781
13,433,237
-0.02(-0.33%)
Sep 06, 2006
5.953
5.960
5.762
5.800
16,028,679
-0.19(-3.20%)
Sep 05, 2006
5.966
6.017
5.909
5.992
7,324,502
+0.03(+0.43%)
Sep 01, 2006
5.992
6.036
5.921
5.966
8,785,739
+0.02(+0.32%)
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%)
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
.