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 28, 2007
6.561
6.580
6.465
6.471
12,205,278
-0.10(-1.56%)
Sep 27, 2007
6.542
6.618
6.497
6.573
17,667,644
+0.14(+2.19%)
Sep 26, 2007
6.516
6.580
6.394
6.433
21,626,094
-0.04(-0.59%)
Sep 25, 2007
6.522
6.535
6.433
6.471
24,557,404
-0.10(-1.46%)
Sep 24, 2007
6.586
6.650
6.535
6.567
17,651,724
+0.01(+0.20%)
Sep 21, 2007
6.458
6.580
6.452
6.554
14,584,061
+0.11(+1.69%)
Sep 20, 2007
6.446
6.490
6.388
6.446
17,188,078
-0.02(-0.30%)
Sep 19, 2007
6.516
6.516
6.394
6.465
25,694,952
-0.08(-1.17%)
Sep 18, 2007
6.279
6.554
6.235
6.542
20,878,116
+0.26(+4.18%)
Sep 17, 2007
6.299
6.356
6.235
6.279
13,659,822
-0.10(-1.60%)
Sep 14, 2007
6.375
6.426
6.350
6.382
17,655,476
-0.04(-0.60%)
Sep 13, 2007
6.267
6.471
6.247
6.420
20,572,852
+0.12(+1.93%)
Sep 12, 2007
6.260
6.420
6.203
6.299
20,361,106
+0.03(+0.51%)
Sep 11, 2007
6.286
6.318
6.190
6.267
19,278,290
+0.04(+0.72%)
Sep 10, 2007
6.260
6.362
6.158
6.222
18,844,008
+0.01(+0.10%)
Sep 07, 2007
6.369
6.369
6.126
6.215
25,415,960
-0.26(-3.95%)
Sep 06, 2007
6.452
6.516
6.369
6.471
19,735,562
+0.10(+1.50%)
Sep 05, 2007
6.343
6.420
6.337
6.375
22,213,338
-0.10(-1.48%)
Sep 04, 2007
6.311
6.516
6.299
6.471
19,669,568
+0.13(+2.02%)
Aug 31, 2007
6.299
6.350
6.247
6.343
16,216,572
+0.25(+4.09%)
Aug 30, 2007
6.145
6.254
6.081
6.094
11,896,573
-0.13(-2.06%)
Aug 29, 2007
6.088
6.235
6.056
6.222
13,528,458
+0.21(+3.51%)
Aug 28, 2007
6.222
6.222
5.985
6.011
13,633,393
-0.20(-3.29%)
Aug 27, 2007
6.394
6.394
6.177
6.215
15,655,721
-0.20(-3.19%)
Aug 24, 2007
6.305
6.433
6.292
6.420
12,417,963
+0.06(+0.90%)
Aug 23, 2007
6.394
6.394
6.209
6.362
15,694,869
+0.04(+0.71%)
Aug 22, 2007
6.247
6.375
6.235
6.318
26,259,036
+0.13(+2.17%)
Aug 21, 2007
6.305
6.305
6.107
6.183
17,222,758
-0.03(-0.51%)
Aug 20, 2007
6.305
6.330
6.139
6.215
13,745,052
+0.01(+0.21%)
Aug 17, 2007
6.004
6.235
5.979
6.203
26,198,046
+0.38(+6.48%)
Aug 16, 2007
5.768
5.908
5.602
5.825
34,238,460
-0.05(-0.87%)
Aug 15, 2007
6.107
6.151
5.845
5.877
47,607,924
-0.26(-4.27%)
Aug 14, 2007
6.446
6.478
6.139
6.139
26,272,486
-0.27(-4.29%)
Aug 13, 2007
6.522
6.522
6.330
6.414
20,786,944
+0.08(+1.31%)
Aug 10, 2007
6.394
6.394
6.107
6.330
28,800,276
+0.08(+1.23%)
Aug 09, 2007
6.478
6.484
6.139
6.254
41,998,076
-0.31(-4.77%)
Aug 08, 2007
6.458
6.612
6.433
6.567
19,250,122
+0.24(+3.84%)
Aug 07, 2007
6.260
6.375
6.222
6.324
19,744,580
-0.08(-1.30%)
Aug 06, 2007
6.318
6.420
6.151
6.407
25,394,534
+0.19(+3.09%)
Aug 03, 2007
6.247
6.458
6.215
6.215
28,446,184
-0.24(-3.76%)
Aug 02, 2007
6.458
6.535
6.145
6.458
23,223,146
+0.10(+1.61%)
Aug 01, 2007
6.330
6.382
6.151
6.356
28,432,606
-0.13(-2.07%)
Jul 31, 2007
6.631
6.676
6.465
6.490
27,183,676
-0.08(-1.26%)
Jul 30, 2007
6.573
6.637
6.471
6.573
29,650,504
+0.12(+1.78%)
Jul 27, 2007
6.599
6.599
6.350
6.458
39,820,912
-0.08(-1.17%)
Jul 26, 2007
6.810
6.810
6.458
6.535
44,712,100
-0.43(-6.24%)
Jul 25, 2007
7.008
7.053
6.880
6.970
20,737,666
+0.00(+0.00%)
Jul 24, 2007
6.976
7.187
6.829
6.970
24,873,348
-0.08(-1.09%)
Jul 23, 2007
7.059
7.066
6.996
7.047
21,499,054
+0.08(+1.10%)
Jul 20, 2007
7.136
7.162
6.868
6.970
33,290,196
-0.21(-2.94%)
Jul 19, 2007
7.207
7.245
7.130
7.181
31,164,552
-0.08(-1.14%)
Jul 18, 2007
7.277
7.418
7.149
7.264
27,268,706
-0.24(-3.24%)
Jul 17, 2007
7.398
7.539
7.398
7.507
20,123,598
+0.04(+0.51%)
Jul 16, 2007
7.481
7.526
7.296
7.469
20,184,608
+0.01(+0.17%)
Jul 13, 2007
7.507
7.520
7.443
7.456
17,104,058
-0.02(-0.26%)
Jul 12, 2007
7.341
7.481
7.322
7.475
16,943,510
+0.19(+2.54%)
Jul 11, 2007
7.283
7.334
7.245
7.290
24,779,784
-0.03(-0.44%)
Jul 10, 2007
7.424
7.443
7.315
7.322
27,285,914
-0.18(-2.39%)
Jul 09, 2007
7.341
7.552
7.347
7.501
32,596,234
+0.16(+2.18%)
Jul 06, 2007
7.245
7.373
7.232
7.341
28,688,866
+0.06(+0.79%)
Jul 05, 2007
7.290
7.315
7.226
7.283
32,294,360
+0.00(+0.00%)
Jul 03, 2007
7.239
7.302
7.207
7.283
9,299,254
+0.07(+0.98%)
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
.