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
)
153.67
+0.12 (+0.08%)
Official Closing Price
Updated: 4:10 PM EDT, May 21, 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 (%)
Jun 30, 2005
5.662
5.712
5.618
5.662
11,952,577
-0.01(-0.11%)
Jun 29, 2005
5.699
5.705
5.606
5.668
8,863,437
-0.07(-1.30%)
Jun 28, 2005
5.761
5.774
5.724
5.743
14,615,023
+0.00(+0.00%)
Jun 27, 2005
5.774
5.805
5.724
5.743
16,683,738
-0.07(-1.28%)
Jun 24, 2005
5.854
5.867
5.774
5.817
16,756,223
-0.04(-0.64%)
Jun 23, 2005
5.904
5.941
5.848
5.854
13,497,630
+0.01(+0.21%)
Jun 22, 2005
5.923
5.923
5.805
5.842
10,237,748
+0.12(+2.17%)
Jun 21, 2005
5.823
5.823
5.674
5.718
6,287,006
-0.02(-0.32%)
Jun 20, 2005
5.724
5.755
5.712
5.736
9,715,858
+0.04(+0.65%)
Jun 17, 2005
5.724
5.798
5.699
5.699
9,466,994
+0.04(+0.66%)
Jun 16, 2005
5.606
5.687
5.594
5.662
11,831,930
+0.10(+1.79%)
Jun 15, 2005
5.625
5.637
5.513
5.563
10,520,761
-0.02(-0.33%)
Jun 14, 2005
5.618
5.618
5.556
5.581
9,188,169
-0.01(-0.11%)
Jun 13, 2005
5.612
5.743
5.532
5.587
8,141,811
-0.15(-2.58%)
Jun 10, 2005
5.741
5.759
5.706
5.735
7,657,918
-0.03(-0.51%)
Jun 09, 2005
5.647
5.771
5.623
5.765
14,804,554
+0.08(+1.46%)
Jun 08, 2005
5.706
5.753
5.658
5.682
7,148,834
+0.02(+0.31%)
Jun 07, 2005
5.670
5.717
5.642
5.664
8,944,161
-0.05(-0.93%)
Jun 06, 2005
5.652
5.723
5.623
5.717
10,517,080
+0.08(+1.47%)
Jun 03, 2005
5.351
5.712
5.351
5.635
12,256,593
+0.02(+0.42%)
Jun 02, 2005
5.522
5.617
5.505
5.611
12,699,717
+0.11(+2.04%)
Jun 01, 2005
5.392
5.522
5.392
5.499
10,452,472
+0.05(+0.98%)
May 31, 2005
5.392
5.457
5.392
5.445
10,034,718
+0.00(+0.00%)
May 27, 2005
5.451
5.457
5.422
5.445
7,130,398
+0.01(+0.22%)
May 26, 2005
5.445
5.463
5.410
5.434
10,683,167
+0.03(+0.55%)
May 25, 2005
5.440
5.440
5.351
5.404
3,990,986
-0.08(-1.51%)
May 24, 2005
5.451
5.499
5.410
5.487
5,219,724
+0.07(+1.20%)
May 23, 2005
5.398
5.451
5.375
5.422
9,909,899
-0.08(-1.40%)
May 20, 2005
5.499
5.511
5.417
5.499
10,005,458
+0.01(+0.22%)
May 19, 2005
5.392
5.493
5.392
5.487
10,756,400
+0.15(+2.77%)
May 18, 2005
5.339
5.375
5.309
5.339
11,468,781
+0.05(+1.01%)
May 17, 2005
5.233
5.292
5.191
5.286
9,091,981
-0.01(-0.11%)
May 16, 2005
5.292
5.309
5.239
5.292
5,911,301
-0.04(-0.78%)
May 13, 2005
5.221
5.351
5.209
5.333
15,461,628
+0.18(+3.44%)
May 12, 2005
5.250
5.256
5.138
5.156
10,847,224
-0.02(-0.34%)
May 11, 2005
5.209
5.233
5.150
5.173
9,523,604
-0.04(-0.68%)
May 10, 2005
5.262
5.262
5.197
5.209
14,112,807
-0.14(-2.65%)
May 09, 2005
5.345
5.357
5.304
5.351
6,796,703
+0.02(+0.33%)
May 06, 2005
5.369
5.434
5.321
5.333
8,176,305
-0.04(-0.66%)
May 05, 2005
5.315
5.416
5.304
5.369
12,402,723
+0.11(+2.14%)
May 04, 2005
5.168
5.274
5.156
5.256
12,867,326
+0.14(+2.77%)
May 03, 2005
5.173
5.185
5.091
5.114
6,597,466
-0.04(-0.69%)
May 02, 2005
5.144
5.185
5.097
5.150
6,099,882
+0.06(+1.16%)
Apr 29, 2005
5.043
5.108
4.972
5.091
9,605,463
+0.06(+1.17%)
Apr 28, 2005
5.073
5.114
4.990
5.032
7,271,792
-0.03(-0.58%)
Apr 27, 2005
5.055
5.126
5.020
5.061
11,628,610
-0.01(-0.12%)
Apr 26, 2005
4.913
5.091
4.902
5.067
24,699,908
+0.24(+5.02%)
Apr 25, 2005
4.813
4.872
4.795
4.825
6,506,474
+0.04(+0.74%)
Apr 22, 2005
4.854
4.854
4.777
4.789
10,677,416
-0.08(-1.70%)
Apr 21, 2005
4.801
4.890
4.795
4.872
13,788,752
+0.10(+2.11%)
Apr 20, 2005
4.854
4.872
4.748
4.771
11,241,299
-0.07(-1.34%)
Apr 19, 2005
4.825
4.848
4.801
4.836
5,930,413
+0.04(+0.86%)
Apr 18, 2005
4.783
4.842
4.760
4.795
13,721,269
-0.05(-0.98%)
Apr 15, 2005
4.890
4.907
4.836
4.842
7,481,007
-0.08(-1.56%)
Apr 14, 2005
4.967
4.967
4.848
4.919
10,533,655
-0.12(-2.35%)
Apr 13, 2005
5.085
5.097
5.014
5.038
7,461,050
-0.05(-1.05%)
Apr 12, 2005
5.085
5.097
4.996
5.091
3,994,707
+0.01(+0.12%)
Apr 11, 2005
5.108
5.120
5.043
5.085
4,780,491
-0.02(-0.35%)
Apr 08, 2005
5.108
5.168
5.071
5.103
9,405,381
+0.09(+1.89%)
Apr 07, 2005
4.955
5.061
4.907
5.008
9,287,666
+0.04(+0.71%)
Apr 06, 2005
5.002
5.061
4.972
4.972
6,695,731
-0.02(-0.47%)
Apr 05, 2005
5.008
5.026
4.984
4.996
5,874,092
+0.01(+0.24%)
Apr 04, 2005
5.026
5.067
4.972
4.984
7,021,478
-0.08(-1.52%)
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
.