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
)
174.08
-2.14 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005
4.815
4.933
4.787
4.910
24,548,730
+0.30(+6.58%)
Jan 28, 2005
4.702
4.703
4.601
4.607
12,603,417
+0.02(+0.49%)
Jan 27, 2005
4.601
4.624
4.568
4.585
17,556,394
+0.07(+1.49%)
Jan 26, 2005
4.489
4.573
4.489
4.517
17,882,506
+0.13(+3.07%)
Jan 25, 2005
4.355
4.405
4.355
4.383
10,341,485
+0.07(+1.69%)
Jan 24, 2005
4.394
4.405
4.310
4.310
11,834,827
-0.08(-1.92%)
Jan 21, 2005
4.377
4.422
4.366
4.394
13,258,848
-0.04(-0.89%)
Jan 20, 2005
4.416
4.478
4.399
4.433
22,674,210
-0.01(-0.13%)
Jan 19, 2005
4.506
4.506
4.439
4.439
6,282,730
-0.11(-2.47%)
Jan 18, 2005
4.540
4.568
4.512
4.551
10,632,668
+0.11(+2.53%)
Jan 14, 2005
4.349
4.472
4.349
4.439
10,503,293
+0.12(+2.73%)
Jan 13, 2005
4.388
4.422
4.321
4.321
6,551,816
-0.09(-2.04%)
Jan 12, 2005
4.377
4.428
4.310
4.411
5,816,194
+0.03(+0.77%)
Jan 11, 2005
4.422
4.436
4.360
4.377
9,841,803
-0.06(-1.39%)
Jan 10, 2005
4.444
4.484
4.433
4.439
7,549,932
+0.01(+0.25%)
Jan 07, 2005
4.405
4.444
4.343
4.428
9,361,011
+0.02(+0.51%)
Jan 06, 2005
4.467
4.478
4.366
4.405
14,214,908
-0.04(-0.88%)
Jan 05, 2005
4.478
4.484
4.399
4.444
18,216,994
-0.09(-1.98%)
Jan 04, 2005
4.714
4.714
4.500
4.534
14,190,672
-0.18(-3.81%)
Jan 03, 2005
4.792
4.826
4.697
4.714
7,967,818
-0.05(-1.06%)
Dec 31, 2004
4.775
4.787
4.742
4.764
3,265,750
+0.01(+0.24%)
Dec 30, 2004
4.731
4.775
4.719
4.753
5,596,826
+0.01(+0.24%)
Dec 29, 2004
4.691
4.775
4.691
4.742
6,953,664
+0.08(+1.68%)
Dec 28, 2004
4.669
4.697
4.658
4.663
3,599,347
+0.01(+0.12%)
Dec 27, 2004
4.646
4.663
4.624
4.658
3,518,621
-0.02(-0.36%)
Dec 23, 2004
4.669
4.686
4.658
4.674
4,654,844
+0.03(+0.60%)
Dec 22, 2004
4.652
4.686
4.630
4.646
7,581,830
+0.04(+0.98%)
Dec 21, 2004
4.601
4.624
4.579
4.601
8,079,730
+0.05(+1.11%)
Dec 20, 2004
4.601
4.613
4.545
4.551
12,240,595
-0.05(-1.10%)
Dec 17, 2004
4.646
4.646
4.551
4.601
8,252,409
+0.00(+0.00%)
Dec 16, 2004
4.613
4.646
4.579
4.601
7,800,664
+0.02(+0.49%)
Dec 15, 2004
4.624
4.646
4.545
4.579
10,737,808
+0.03(+0.62%)
Dec 14, 2004
4.517
4.557
4.512
4.551
10,629,461
+0.03(+0.75%)
Dec 13, 2004
4.461
4.534
4.461
4.517
7,922,198
+0.10(+2.29%)
Dec 10, 2004
4.433
4.450
4.416
4.416
7,688,396
-0.03(-0.76%)
Dec 09, 2004
4.500
4.523
4.422
4.450
12,736,535
-0.10(-2.10%)
Dec 08, 2004
4.618
4.630
4.517
4.545
9,779,610
-0.10(-2.06%)
Dec 07, 2004
4.725
4.742
4.624
4.641
7,493,798
-0.06(-1.19%)
Dec 06, 2004
4.669
4.719
4.613
4.697
4,919,476
+0.05(+1.09%)
Dec 03, 2004
4.719
4.764
4.630
4.646
11,918,939
-0.01(-0.24%)
Dec 02, 2004
4.635
4.697
4.601
4.658
11,496,063
+0.07(+1.47%)
Dec 01, 2004
4.500
4.590
4.489
4.590
13,274,708
+0.12(+2.64%)
Nov 30, 2004
4.534
4.573
4.433
4.472
12,009,466
-0.10(-2.09%)
Nov 29, 2004
4.601
4.652
4.562
4.568
7,949,464
-0.01(-0.12%)
Nov 26, 2004
4.613
4.652
4.568
4.573
5,251,646
-0.07(-1.45%)
Nov 24, 2004
4.641
4.680
4.635
4.641
6,702,754
+0.05(+1.10%)
Nov 23, 2004
4.624
4.635
4.568
4.590
9,520,324
-0.03(-0.61%)
Nov 22, 2004
4.573
4.635
4.551
4.618
12,753,108
-0.12(-2.49%)
Nov 19, 2004
4.921
4.927
4.714
4.736
13,838,186
-0.19(-3.76%)
Nov 18, 2004
4.798
4.921
4.770
4.921
11,687,096
+0.10(+1.98%)
Nov 17, 2004
4.686
4.826
4.630
4.826
33,301,534
+0.28(+6.17%)
Nov 16, 2004
4.489
4.562
4.489
4.545
13,722,176
-0.03(-0.61%)
Nov 15, 2004
4.579
4.601
4.557
4.573
6,202,716
-0.03(-0.61%)
Nov 12, 2004
4.500
4.607
4.433
4.601
7,451,742
+0.12(+2.76%)
Nov 11, 2004
4.405
4.534
4.383
4.478
6,257,068
+0.01(+0.13%)
Nov 10, 2004
4.506
4.534
4.444
4.472
8,650,337
-0.06(-1.36%)
Nov 09, 2004
4.523
4.540
4.495
4.534
6,789,183
-0.02(-0.37%)
Nov 08, 2004
4.590
4.641
4.506
4.551
10,607,364
-0.10(-2.05%)
Nov 05, 2004
4.658
4.697
4.635
4.646
13,175,449
+0.06(+1.35%)
Nov 04, 2004
4.517
4.613
4.500
4.585
13,689,030
+0.10(+2.13%)
Nov 03, 2004
4.545
4.613
4.439
4.489
28,448,884
+0.09(+2.04%)
Nov 02, 2004
4.338
4.461
4.327
4.399
19,664,360
+0.13(+3.02%)
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
.