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 30, 2008
5.665
5.992
5.659
5.992
24,031,128
+0.43(+7.70%)
Sep 29, 2008
5.819
5.915
5.506
5.563
29,744,260
-0.35(-5.95%)
Sep 26, 2008
6.017
6.068
5.908
5.915
0
-0.20(-3.24%)
Sep 25, 2008
6.075
6.145
6.024
6.113
37,166,784
+0.08(+1.38%)
Sep 24, 2008
6.151
6.151
5.928
6.030
30,314,354
+0.08(+1.29%)
Sep 23, 2008
6.164
6.215
5.940
5.953
42,902,808
-0.20(-3.22%)
Sep 22, 2008
6.273
6.388
6.088
6.151
33,801,832
-0.23(-3.61%)
Sep 19, 2008
6.203
6.414
6.139
6.382
0
+0.39(+6.51%)
Sep 18, 2008
5.723
6.075
5.665
5.992
32,463,176
+0.33(+5.76%)
Sep 17, 2008
5.646
5.819
5.595
5.665
32,242,166
-0.10(-1.77%)
Sep 16, 2008
5.499
5.819
5.467
5.768
40,728,524
+0.14(+2.50%)
Sep 15, 2008
5.602
5.729
5.531
5.627
30,749,376
-0.19(-3.19%)
Sep 12, 2008
5.627
5.851
5.486
5.813
0
+0.19(+3.30%)
Sep 11, 2008
5.595
5.646
5.448
5.627
31,093,888
-0.12(-2.11%)
Sep 10, 2008
5.793
5.857
5.659
5.749
27,537,792
+0.13(+2.39%)
Sep 09, 2008
5.908
5.908
5.614
5.614
52,789,932
-0.36(-6.10%)
Sep 08, 2008
6.043
6.081
5.845
5.979
46,474,492
+0.20(+3.54%)
Sep 05, 2008
5.563
5.813
5.531
5.774
0
+0.24(+4.39%)
Sep 04, 2008
5.729
5.729
5.512
5.531
39,135,808
-0.27(-4.63%)
Sep 03, 2008
5.998
5.998
5.781
5.800
30,886,692
-0.19(-3.10%)
Sep 02, 2008
6.049
6.088
5.902
5.985
39,257,676
-0.22(-3.60%)
Aug 29, 2008
6.369
6.369
6.171
6.209
0
-0.22(-3.48%)
Aug 28, 2008
6.478
6.516
6.375
6.433
25,821,534
-0.05(-0.79%)
Aug 27, 2008
6.471
6.535
6.452
6.484
21,007,928
+0.05(+0.80%)
Aug 26, 2008
6.401
6.529
6.401
6.433
35,403,220
-0.03(-0.40%)
Aug 25, 2008
6.490
6.561
6.458
6.458
24,132,528
-0.09(-1.37%)
Aug 22, 2008
6.535
6.586
6.503
6.548
0
+0.03(+0.39%)
Aug 21, 2008
6.548
6.548
6.420
6.522
19,646,796
-0.01(-0.20%)
Aug 20, 2008
6.542
6.602
6.446
6.535
29,976,824
+0.01(+0.20%)
Aug 19, 2008
6.535
6.573
6.490
6.522
21,542,946
-0.10(-1.45%)
Aug 18, 2008
6.759
6.759
6.585
6.618
20,075,984
-0.14(-2.08%)
Aug 15, 2008
6.772
6.778
6.586
6.759
0
+0.05(+0.76%)
Aug 14, 2008
6.714
6.740
6.618
6.708
16,694,899
+0.06(+0.87%)
Aug 13, 2008
6.503
6.714
6.490
6.650
59,107,640
-0.15(-2.16%)
Aug 12, 2008
6.804
6.855
6.727
6.797
29,816,880
-0.03(-0.37%)
Aug 11, 2008
6.644
6.887
6.644
6.823
21,733,762
+0.10(+1.52%)
Aug 08, 2008
6.599
6.778
6.490
6.721
37,739,016
+0.11(+1.64%)
Aug 07, 2008
6.426
6.612
6.401
6.612
29,960,072
+0.06(+0.88%)
Aug 06, 2008
6.299
6.599
6.299
6.554
33,217,686
+0.29(+4.70%)
Aug 05, 2008
6.100
6.302
6.043
6.260
27,462,462
+0.26(+4.26%)
Aug 04, 2008
6.075
6.100
5.985
6.004
17,799,260
-0.10(-1.57%)
Aug 01, 2008
6.139
6.203
6.030
6.100
13,023,692
+0.03(+0.42%)
Jul 31, 2008
6.171
6.190
6.049
6.075
37,735,120
-0.19(-3.06%)
Jul 30, 2008
6.330
6.382
6.247
6.267
24,635,212
-0.03(-0.41%)
Jul 29, 2008
6.292
6.324
6.113
6.292
29,853,004
+0.04(+0.72%)
Jul 28, 2008
6.439
6.439
6.228
6.247
13,590,629
-0.16(-2.50%)
Jul 25, 2008
6.401
6.458
6.311
6.407
13,456,802
+0.09(+1.42%)
Jul 24, 2008
6.452
6.497
6.305
6.318
25,150,212
-0.17(-2.56%)
Jul 23, 2008
6.382
6.548
6.299
6.484
33,413,062
+0.14(+2.22%)
Jul 22, 2008
6.426
6.426
6.215
6.343
31,224,726
-0.29(-4.43%)
Jul 21, 2008
6.599
6.765
6.554
6.637
17,261,734
+0.09(+1.37%)
Jul 18, 2008
6.554
6.625
6.471
6.548
25,358,460
-0.08(-1.16%)
Jul 17, 2008
6.343
6.721
6.330
6.625
47,148,884
+0.32(+5.07%)
Jul 16, 2008
6.068
6.350
5.915
6.305
48,082,796
+0.04(+0.71%)
Jul 15, 2008
6.260
6.407
6.139
6.260
40,155,380
-0.17(-2.59%)
Jul 14, 2008
6.580
6.599
6.401
6.426
24,154,866
-0.16(-2.43%)
Jul 11, 2008
6.573
6.637
6.401
6.586
40,557,452
+0.10(+1.48%)
Jul 10, 2008
6.426
6.490
6.362
6.490
24,214,834
+0.13(+2.11%)
Jul 09, 2008
6.554
6.580
6.356
6.356
25,684,082
-0.15(-2.36%)
Jul 08, 2008
6.478
6.522
6.433
6.510
36,359,632
+0.01(+0.20%)
Jul 07, 2008
6.561
6.721
6.401
6.497
31,303,514
-0.06(-0.88%)
Jul 04, 2008
6.676
6.676
6.407
6.554
40,067,072
+0.00(+0.00%)
Jul 03, 2008
6.676
6.676
6.407
6.554
40,067,072
-0.22(-3.30%)
Jul 02, 2008
6.925
6.925
6.765
6.778
47,613,464
-0.20(-2.84%)
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
.