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
)
160.00
+2.91 (+1.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2005
5.823
5.972
5.823
5.941
19,636,592
+0.17(+3.01%)
Nov 29, 2005
5.768
5.898
5.761
5.768
16,161,732
+0.01(+0.11%)
Nov 28, 2005
5.830
5.892
5.706
5.761
13,068,380
-0.06(-1.06%)
Nov 25, 2005
5.879
5.923
5.768
5.823
6,596,915
-0.06(-0.95%)
Nov 23, 2005
5.830
5.966
5.823
5.879
23,303,498
+0.01(+0.21%)
Nov 22, 2005
5.687
5.879
5.582
5.867
24,959,822
+0.18(+3.16%)
Nov 21, 2005
5.687
5.706
5.656
5.687
7,193,849
+0.03(+0.55%)
Nov 18, 2005
5.588
5.668
5.569
5.656
10,039,365
+0.07(+1.22%)
Nov 17, 2005
5.426
5.588
5.426
5.588
14,262,410
+0.14(+2.62%)
Nov 16, 2005
5.470
5.488
5.414
5.445
14,336,100
-0.06(-1.01%)
Nov 15, 2005
5.464
5.544
5.383
5.501
15,007,046
+0.05(+0.91%)
Nov 14, 2005
5.495
5.495
5.445
5.451
9,543,049
-0.03(-0.57%)
Nov 11, 2005
5.569
5.569
5.464
5.482
14,442,038
-0.02(-0.34%)
Nov 10, 2005
5.488
5.507
5.426
5.501
18,042,672
-0.01(-0.11%)
Nov 09, 2005
5.402
5.519
5.364
5.507
29,238,980
+0.16(+2.90%)
Nov 08, 2005
5.321
5.377
5.290
5.352
11,524,445
+0.02(+0.35%)
Nov 07, 2005
5.321
5.358
5.216
5.333
13,721,428
+0.02(+0.35%)
Nov 04, 2005
5.296
5.340
5.259
5.315
11,913,049
+0.02(+0.47%)
Nov 03, 2005
5.178
5.340
5.172
5.290
27,032,322
+0.08(+1.55%)
Nov 02, 2005
5.005
5.240
5.005
5.209
20,362,040
+0.22(+4.35%)
Nov 01, 2005
4.992
5.017
4.930
4.992
13,925,889
-0.02(-0.37%)
Oct 31, 2005
4.986
5.017
4.974
5.011
12,913,906
+0.06(+1.13%)
Oct 28, 2005
4.893
4.992
4.825
4.955
19,157,368
+0.16(+3.23%)
Oct 27, 2005
4.862
4.862
4.719
4.800
20,474,914
+0.00(+0.00%)
Oct 26, 2005
4.856
4.875
4.788
4.800
12,247,635
-0.08(-1.65%)
Oct 25, 2005
4.899
5.061
4.850
4.881
9,651,084
-0.06(-1.13%)
Oct 24, 2005
4.899
4.949
4.850
4.937
11,295,153
+0.10(+2.05%)
Oct 21, 2005
4.806
4.856
4.744
4.837
11,164,866
+0.10(+2.09%)
Oct 20, 2005
4.738
4.837
4.695
4.738
14,076,170
-0.11(-2.30%)
Oct 19, 2005
4.806
4.856
4.651
4.850
25,962,774
-0.06(-1.14%)
Oct 18, 2005
4.961
4.961
4.881
4.906
8,215,829
-0.02(-0.38%)
Oct 17, 2005
4.899
4.930
4.856
4.924
10,644,685
+0.01(+0.13%)
Oct 14, 2005
4.980
4.999
4.899
4.918
16,523,246
-0.07(-1.37%)
Oct 13, 2005
4.999
5.017
4.899
4.986
16,769,631
+0.00(+0.00%)
Oct 12, 2005
4.961
5.011
4.943
4.986
14,969,476
-0.06(-1.11%)
Oct 11, 2005
5.147
5.147
5.017
5.042
17,028,270
-0.08(-1.57%)
Oct 10, 2005
5.197
5.222
5.116
5.123
21,772,624
-0.10(-1.90%)
Oct 07, 2005
5.197
5.247
5.172
5.222
25,872,638
+0.08(+1.57%)
Oct 06, 2005
5.166
5.253
5.141
5.141
22,227,500
-0.02(-0.48%)
Oct 05, 2005
5.228
5.240
5.166
5.166
15,448,216
-0.04(-0.83%)
Oct 04, 2005
5.271
5.315
5.203
5.209
18,298,892
+0.07(+1.33%)
Oct 03, 2005
5.098
5.154
5.073
5.141
17,308,356
+0.04(+0.85%)
Sep 30, 2005
5.067
5.116
5.036
5.098
22,194,930
+0.11(+2.11%)
Sep 29, 2005
4.899
5.011
4.875
4.992
22,049,646
+0.16(+3.21%)
Sep 28, 2005
4.856
4.937
4.806
4.837
17,093,414
-0.05(-1.02%)
Sep 27, 2005
4.918
4.930
4.850
4.887
14,187,108
-0.07(-1.50%)
Sep 26, 2005
4.961
4.986
4.893
4.961
10,895,745
+0.01(+0.25%)
Sep 23, 2005
4.949
4.961
4.881
4.949
10,113,539
+0.02(+0.50%)
Sep 22, 2005
4.980
4.980
4.850
4.924
27,472,848
-0.12(-2.46%)
Sep 21, 2005
5.154
5.154
4.992
5.048
14,969,798
-0.07(-1.45%)
Sep 20, 2005
5.191
5.216
5.092
5.123
9,521,764
-0.03(-0.60%)
Sep 19, 2005
5.154
5.160
5.110
5.154
14,907,718
+0.04(+0.73%)
Sep 16, 2005
5.228
5.228
5.116
5.116
21,276,470
-0.14(-2.60%)
Sep 15, 2005
5.247
5.271
5.197
5.253
14,670,202
+0.01(+0.12%)
Sep 14, 2005
5.271
5.296
5.222
5.247
17,897,388
-0.02(-0.35%)
Sep 13, 2005
5.228
5.315
5.216
5.265
19,632,240
+0.06(+1.07%)
Sep 12, 2005
5.197
5.253
5.178
5.209
14,882,725
+0.02(+0.48%)
Sep 09, 2005
5.085
5.209
5.073
5.185
25,879,250
+0.08(+1.58%)
Sep 08, 2005
5.079
5.129
5.036
5.104
26,666,776
+0.09(+1.73%)
Sep 07, 2005
5.123
5.123
5.011
5.017
22,864,102
-0.11(-2.06%)
Sep 06, 2005
5.123
5.135
5.092
5.123
19,084,486
+0.00(+0.00%)
Sep 02, 2005
5.123
5.141
5.110
5.123
7,085,169
+0.02(+0.36%)
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
.