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, 2012
9.904
10.20
9.904
10.16
25,238,412
+0.35(+3.56%)
Jul 30, 2012
9.838
9.933
9.693
9.809
13,087,325
-0.14(-1.39%)
Jul 27, 2012
9.809
10.01
9.795
9.947
18,995,872
+0.23(+2.40%)
Jul 26, 2012
9.540
9.765
9.540
9.715
27,021,414
+0.25(+2.69%)
Jul 25, 2012
9.358
9.562
9.344
9.460
27,389,136
+0.07(+0.77%)
Jul 24, 2012
9.206
9.395
9.169
9.387
25,116,636
+0.09(+1.02%)
Jul 23, 2012
8.973
9.307
8.827
9.293
33,922,128
+0.09(+1.03%)
Jul 20, 2012
9.395
9.395
9.184
9.198
33,510,506
-0.15(-1.63%)
Jul 19, 2012
9.744
9.758
9.351
9.351
28,215,186
-0.20(-2.13%)
Jul 18, 2012
9.155
9.584
9.155
9.555
27,404,220
+0.33(+3.55%)
Jul 17, 2012
9.227
9.264
9.104
9.227
15,327,095
+0.01(+0.16%)
Jul 16, 2012
9.300
9.333
9.180
9.213
19,038,532
-0.16(-1.71%)
Jul 13, 2012
9.322
9.438
9.278
9.373
11,731,650
+0.07(+0.70%)
Jul 12, 2012
9.358
9.424
9.264
9.307
17,755,736
-0.25(-2.66%)
Jul 11, 2012
9.635
9.649
9.504
9.562
25,521,940
-0.09(-0.98%)
Jul 10, 2012
9.715
9.827
9.627
9.656
22,993,254
-0.16(-1.63%)
Jul 09, 2012
9.758
9.845
9.725
9.816
15,062,762
+0.00(+0.00%)
Jul 06, 2012
9.853
9.882
9.729
9.816
19,837,128
-0.11(-1.10%)
Jul 05, 2012
9.962
10.08
9.853
9.925
17,583,954
-0.21(-2.10%)
Jul 03, 2012
10.07
10.14
10.03
10.14
8,179,254
+0.12(+1.19%)
Jul 02, 2012
9.801
10.02
9.843
10.02
15,019,853
+0.22(+2.22%)
Jun 29, 2012
9.703
9.885
9.661
9.801
18,228,052
+0.37(+3.87%)
Jun 28, 2012
9.436
9.492
9.352
9.436
16,976,956
-0.07(-0.74%)
Jun 27, 2012
9.471
9.584
9.408
9.506
16,585,734
+0.16(+1.73%)
Jun 26, 2012
9.401
9.457
9.254
9.345
22,509,244
-0.05(-0.52%)
Jun 25, 2012
9.569
9.612
9.373
9.394
20,813,046
-0.32(-3.25%)
Jun 22, 2012
9.633
9.752
9.605
9.710
11,575,545
+0.18(+1.88%)
Jun 21, 2012
9.822
9.857
9.499
9.531
18,283,228
-0.39(-3.93%)
Jun 20, 2012
9.878
9.970
9.829
9.921
7,968,535
+0.01(+0.14%)
Jun 19, 2012
9.794
9.942
9.745
9.906
18,521,052
+0.11(+1.07%)
Jun 18, 2012
9.619
9.808
9.541
9.801
17,122,232
+0.20(+2.12%)
Jun 15, 2012
9.443
9.612
9.436
9.598
9,422,372
+0.14(+1.48%)
Jun 14, 2012
9.457
9.534
9.338
9.457
17,648,328
-0.06(-0.59%)
Jun 13, 2012
9.619
9.619
9.485
9.513
16,607,907
-0.11(-1.09%)
Jun 12, 2012
9.443
9.654
9.415
9.619
25,250,222
+0.20(+2.16%)
Jun 11, 2012
9.675
9.752
9.387
9.415
14,834,757
-0.04(-0.37%)
Jun 08, 2012
9.331
9.541
9.282
9.450
13,252,433
-0.06(-0.59%)
Jun 07, 2012
9.577
9.626
9.471
9.506
16,698,151
+0.03(+0.30%)
Jun 06, 2012
9.268
9.492
9.218
9.478
18,478,888
+0.20(+2.20%)
Jun 05, 2012
9.169
9.317
9.148
9.275
18,367,056
+0.13(+1.46%)
Jun 04, 2012
9.176
9.254
9.036
9.141
19,276,758
-0.03(-0.31%)
Jun 01, 2012
9.408
9.429
9.155
9.169
28,554,534
-0.47(-4.88%)
May 31, 2012
9.822
9.854
9.591
9.640
33,896,324
-0.14(-1.44%)
May 30, 2012
9.801
9.822
9.696
9.780
14,772,689
-0.15(-1.55%)
May 29, 2012
10.01
10.07
9.864
9.935
19,612,572
+0.12(+1.22%)
May 25, 2012
9.780
9.899
9.759
9.815
9,197,521
+0.01(+0.14%)
May 24, 2012
9.935
9.977
9.759
9.801
15,376,572
-0.08(-0.85%)
May 23, 2012
9.843
9.914
9.727
9.885
18,113,402
-0.22(-2.22%)
May 22, 2012
10.10
10.19
10.05
10.11
19,525,004
-0.01(-0.14%)
May 21, 2012
10.10
10.17
10.07
10.12
26,001,616
+0.10(+0.98%)
May 18, 2012
10.28
10.40
10.03
10.03
18,050,490
-0.29(-2.86%)
May 17, 2012
10.40
10.48
10.30
10.32
16,060,935
-0.15(-1.47%)
May 16, 2012
10.45
10.54
10.33
10.48
20,419,604
+0.09(+0.88%)
May 15, 2012
10.64
10.65
10.35
10.38
23,538,356
-0.20(-1.92%)
May 14, 2012
10.63
10.72
10.59
10.59
11,561,218
-0.22(-2.01%)
May 11, 2012
10.67
10.90
10.67
10.81
11,252,715
+0.00(+0.00%)
May 10, 2012
10.77
10.85
10.64
10.81
10,227,515
+0.18(+1.72%)
May 09, 2012
10.56
10.74
10.52
10.62
15,872,002
-0.02(-0.20%)
May 08, 2012
10.69
10.76
10.45
10.64
19,621,930
-0.18(-1.69%)
May 07, 2012
10.75
10.88
10.70
10.83
11,718,839
-0.01(-0.13%)
May 04, 2012
11.02
11.04
10.84
10.84
13,767,944
-0.18(-1.66%)
May 03, 2012
11.26
11.31
10.99
11.02
13,514,148
-0.28(-2.49%)
May 02, 2012
10.99
11.32
10.92
11.30
19,194,460
+0.40(+3.67%)
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
.