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
)
153.55
+1.87 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2008
4.975
5.160
4.962
5.052
6,989,613
-0.03(-0.63%)
Dec 30, 2008
4.905
5.116
4.905
5.084
9,065,645
+0.18(+3.65%)
Dec 29, 2008
4.905
4.914
4.815
4.905
9,240,567
+0.07(+1.46%)
Dec 26, 2008
4.706
4.860
4.706
4.834
3,962,293
+0.04(+0.80%)
Dec 24, 2008
4.796
4.885
4.764
4.796
4,534,545
-0.02(-0.40%)
Dec 23, 2008
4.841
4.917
4.713
4.815
20,018,478
+0.00(+0.00%)
Dec 22, 2008
4.937
4.991
4.796
4.815
18,755,842
-0.17(-3.34%)
Dec 19, 2008
5.026
5.135
4.924
4.981
17,476,436
-0.04(-0.89%)
Dec 18, 2008
5.339
5.339
4.914
5.026
18,287,030
-0.21(-4.03%)
Dec 17, 2008
5.186
5.301
5.154
5.237
28,328,218
-0.13(-2.38%)
Dec 16, 2008
4.783
5.384
4.732
5.365
38,529,576
+0.46(+9.39%)
Dec 15, 2008
4.943
4.956
4.738
4.905
21,983,152
-0.04(-0.90%)
Dec 12, 2008
4.572
4.988
4.431
4.949
35,653,020
+0.28(+6.03%)
Dec 11, 2008
4.847
4.898
4.617
4.668
22,384,398
-0.13(-2.67%)
Dec 10, 2008
4.738
4.841
4.642
4.796
26,291,430
+0.24(+5.19%)
Dec 09, 2008
4.412
4.770
4.303
4.559
31,053,996
+0.12(+2.74%)
Dec 08, 2008
4.387
4.540
4.316
4.438
27,353,526
+0.14(+3.27%)
Dec 05, 2008
4.016
4.310
4.016
4.297
0
+0.19(+4.67%)
Dec 04, 2008
4.086
4.188
4.022
4.105
22,951,998
-0.08(-1.84%)
Dec 03, 2008
4.016
4.227
3.856
4.182
25,652,456
+0.13(+3.15%)
Dec 02, 2008
4.214
4.265
3.945
4.054
25,838,346
-0.15(-3.50%)
Dec 01, 2008
4.291
4.393
4.188
4.201
23,596,174
-0.37(-8.11%)
Nov 28, 2008
4.387
4.700
4.387
4.572
11,198,705
-0.03(-0.56%)
Nov 26, 2008
4.220
4.636
4.112
4.598
19,476,154
+0.35(+8.12%)
Nov 25, 2008
4.348
4.355
4.124
4.252
19,838,406
-0.03(-0.75%)
Nov 24, 2008
3.952
4.393
3.952
4.284
31,022,886
+0.12(+2.92%)
Nov 21, 2008
3.907
4.169
3.781
4.163
37,018,480
+0.42(+11.28%)
Nov 20, 2008
3.901
4.041
3.728
3.741
24,883,526
-0.18(-4.57%)
Nov 19, 2008
4.073
4.144
3.920
3.920
21,754,114
-0.24(-5.69%)
Nov 18, 2008
4.297
4.303
3.997
4.156
28,429,438
-0.14(-3.27%)
Nov 17, 2008
4.367
4.412
4.214
4.297
26,076,316
-0.15(-3.45%)
Nov 14, 2008
4.630
4.681
4.361
4.451
0
-0.35(-7.20%)
Nov 13, 2008
4.495
4.834
4.227
4.796
30,372,052
+0.26(+5.63%)
Nov 12, 2008
4.751
4.924
4.514
4.540
21,843,420
-0.19(-4.05%)
Nov 11, 2008
4.796
4.975
4.713
4.732
16,454,284
-0.17(-3.39%)
Nov 10, 2008
4.860
4.981
4.802
4.898
19,017,444
-0.08(-1.54%)
Nov 07, 2008
4.777
5.000
4.674
4.975
21,276,524
+0.26(+5.56%)
Nov 06, 2008
4.949
4.949
4.617
4.713
29,360,602
-0.25(-5.03%)
Nov 05, 2008
5.218
5.269
4.962
4.962
24,853,924
-0.40(-7.40%)
Nov 04, 2008
5.359
5.403
5.218
5.359
23,987,586
+0.21(+4.10%)
Nov 03, 2008
5.275
5.307
5.084
5.148
35,528,304
-0.13(-2.54%)
Oct 31, 2008
5.186
5.422
4.949
5.282
28,317,284
+0.22(+4.42%)
Oct 30, 2008
4.738
5.103
4.738
5.058
36,846,136
+0.36(+7.77%)
Oct 29, 2008
4.796
4.994
4.604
4.694
47,940,752
-0.23(-4.68%)
Oct 28, 2008
4.220
4.930
4.220
4.924
49,998,816
+0.86(+21.07%)
Oct 27, 2008
4.060
4.297
4.035
4.067
40,857,852
-0.06(-1.55%)
Oct 24, 2008
4.060
4.444
3.971
4.131
36,416,500
-0.31(-6.92%)
Oct 23, 2008
4.438
4.540
4.297
4.438
33,744,236
+0.04(+0.87%)
Oct 22, 2008
4.668
4.668
4.342
4.399
31,637,078
-0.33(-7.03%)
Oct 21, 2008
4.917
4.968
4.726
4.732
20,245,208
-0.35(-6.80%)
Oct 20, 2008
4.949
5.090
4.809
5.077
20,565,820
+0.13(+2.58%)
Oct 17, 2008
4.757
5.116
4.668
4.949
0
+0.15(+3.06%)
Oct 16, 2008
4.841
4.937
4.598
4.802
54,852,216
-0.03(-0.53%)
Oct 15, 2008
5.218
5.263
4.796
4.828
38,156,924
-0.51(-9.58%)
Oct 14, 2008
5.761
5.845
5.224
5.339
38,021,988
-0.22(-4.02%)
Oct 13, 2008
5.531
5.864
5.141
5.563
34,553,660
+0.29(+5.45%)
Oct 10, 2008
4.732
5.403
4.636
5.275
34,994,172
+0.45(+9.42%)
Oct 09, 2008
5.378
5.499
4.668
4.821
28,513,364
-0.42(-7.94%)
Oct 08, 2008
5.064
5.403
4.956
5.237
44,302,156
+0.12(+2.37%)
Oct 07, 2008
5.301
5.525
5.116
5.116
32,646,916
-0.28(-5.21%)
Oct 06, 2008
5.288
5.506
5.122
5.397
31,760,228
-0.01(-0.12%)
Oct 03, 2008
5.640
5.813
5.365
5.403
0
-0.21(-3.76%)
Oct 02, 2008
5.953
5.953
5.506
5.614
28,424,966
-0.35(-5.79%)
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
.