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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2009
6.056
6.132
5.998
6.030
27,048,558
+0.02(+0.32%)
Jun 30, 2009
6.151
6.183
5.953
6.011
30,706,062
-0.09(-1.47%)
Jun 29, 2009
6.119
6.234
6.068
6.100
15,667,247
-0.01(-0.21%)
Jun 26, 2009
6.139
6.183
6.030
6.113
13,718,074
-0.03(-0.52%)
Jun 25, 2009
6.126
6.145
6.049
6.145
20,960,048
+0.05(+0.84%)
Jun 24, 2009
6.132
6.215
6.068
6.094
35,225,208
+0.19(+3.25%)
Jun 23, 2009
5.889
5.915
5.800
5.902
21,248,138
+0.10(+1.76%)
Jun 22, 2009
5.883
5.953
5.762
5.800
27,501,730
-0.10(-1.63%)
Jun 19, 2009
5.953
6.046
5.838
5.896
33,804,992
-0.04(-0.75%)
Jun 18, 2009
5.909
6.017
5.902
5.941
27,482,536
+0.05(+0.87%)
Jun 17, 2009
5.845
6.006
5.768
5.889
59,512,692
+0.06(+1.10%)
Jun 16, 2009
6.075
6.139
5.826
5.826
55,273,200
-0.22(-3.59%)
Jun 15, 2009
6.241
6.241
5.973
6.043
46,931,268
-0.37(-5.78%)
Jun 12, 2009
6.535
6.579
6.311
6.413
37,362,028
-0.31(-4.65%)
Jun 11, 2009
6.701
6.790
6.637
6.726
32,044,302
+0.06(+0.86%)
Jun 10, 2009
6.816
6.892
6.611
6.669
23,367,376
-0.05(-0.76%)
Jun 09, 2009
6.701
6.816
6.567
6.720
35,626,244
+0.20(+3.04%)
Jun 08, 2009
6.464
6.556
6.401
6.522
27,326,640
-0.02(-0.29%)
Jun 05, 2009
6.771
6.771
6.484
6.541
21,064,876
-0.03(-0.49%)
Jun 04, 2009
6.554
6.828
6.509
6.573
37,550,200
-0.06(-0.87%)
Jun 03, 2009
6.777
6.848
6.538
6.630
44,898,692
-0.32(-4.60%)
Jun 02, 2009
7.205
7.276
6.931
6.950
27,359,138
-0.39(-5.31%)
Jun 01, 2009
7.065
7.416
6.860
7.340
32,518,360
+0.35(+5.03%)
May 29, 2009
6.956
7.218
6.912
6.988
26,965,752
-0.13(-1.80%)
May 28, 2009
7.033
7.148
6.860
7.116
25,323,746
+0.14(+2.01%)
May 27, 2009
7.033
7.173
6.924
6.975
34,753,604
+0.10(+1.49%)
May 26, 2009
6.656
6.924
6.656
6.873
20,504,924
+0.15(+2.18%)
May 22, 2009
6.630
6.873
6.420
6.726
17,383,420
+0.08(+1.15%)
May 21, 2009
6.624
6.899
6.388
6.650
20,186,264
-0.07(-1.05%)
May 20, 2009
6.988
6.988
6.675
6.720
23,698,402
-0.08(-1.13%)
May 19, 2009
6.745
6.905
6.605
6.797
26,467,154
+0.06(+0.85%)
May 18, 2009
6.496
6.758
6.496
6.739
18,805,072
+0.34(+5.29%)
May 15, 2009
6.586
6.662
6.388
6.401
22,891,174
-0.18(-2.72%)
May 14, 2009
6.401
6.624
6.369
6.579
25,652,586
+0.19(+2.90%)
May 13, 2009
6.426
6.522
5.941
6.394
23,395,752
-0.09(-1.38%)
May 12, 2009
6.618
6.656
6.356
6.484
34,710,796
-0.14(-2.12%)
May 11, 2009
6.260
6.714
6.260
6.624
31,235,508
-0.04(-0.67%)
May 08, 2009
6.720
6.803
6.547
6.669
28,853,036
+0.09(+1.36%)
May 07, 2009
7.001
7.039
6.547
6.579
48,983,176
-0.48(-6.79%)
May 06, 2009
6.899
7.090
6.899
7.058
42,280,052
-0.07(-0.99%)
May 05, 2009
7.225
7.256
7.001
7.129
61,717,824
-0.43(-5.74%)
May 04, 2009
7.544
7.665
7.506
7.563
74,709,400
+0.68(+9.83%)
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
.