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
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2008
5.660
5.985
5.653
5.985
24,056,366
+0.43(+7.70%)
Sep 29, 2008
5.813
5.909
5.500
5.557
29,775,498
-0.35(-5.95%)
Sep 26, 2008
6.011
6.062
5.902
5.909
0
-0.20(-3.24%)
Sep 25, 2008
6.068
6.139
6.017
6.107
37,205,816
+0.08(+1.38%)
Sep 24, 2008
6.145
6.145
5.921
6.024
30,346,192
+0.08(+1.29%)
Sep 23, 2008
6.158
6.209
5.934
5.947
42,947,868
-0.20(-3.22%)
Sep 22, 2008
6.266
6.381
6.081
6.145
33,837,332
-0.23(-3.61%)
Sep 19, 2008
6.196
6.407
6.132
6.375
0
+0.39(+6.51%)
Sep 18, 2008
5.717
6.068
5.660
5.985
32,497,270
+0.33(+5.76%)
Sep 17, 2008
5.640
5.813
5.589
5.660
32,276,026
-0.10(-1.77%)
Sep 16, 2008
5.493
5.813
5.462
5.762
40,771,296
+0.14(+2.50%)
Sep 15, 2008
5.596
5.723
5.525
5.621
30,781,670
-0.19(-3.19%)
Sep 12, 2008
5.621
5.845
5.481
5.806
0
+0.19(+3.30%)
Sep 11, 2008
5.589
5.640
5.442
5.621
31,126,542
-0.12(-2.11%)
Sep 10, 2008
5.787
5.851
5.653
5.743
27,566,714
+0.13(+2.39%)
Sep 09, 2008
5.902
5.902
5.608
5.608
52,845,372
-0.36(-6.10%)
Sep 08, 2008
6.036
6.075
5.838
5.973
46,523,300
+0.20(+3.54%)
Sep 05, 2008
5.557
5.806
5.525
5.768
0
+0.24(+4.39%)
Sep 04, 2008
5.723
5.723
5.506
5.525
39,176,912
-0.27(-4.63%)
Sep 03, 2008
5.992
5.992
5.775
5.794
30,919,130
-0.19(-3.10%)
Sep 02, 2008
6.043
6.081
5.896
5.979
39,298,908
-0.22(-3.60%)
Aug 29, 2008
6.362
6.362
6.164
6.202
0
-0.22(-3.48%)
Aug 28, 2008
6.471
6.509
6.369
6.426
25,848,652
-0.05(-0.79%)
Aug 27, 2008
6.464
6.528
6.445
6.477
21,029,990
+0.05(+0.80%)
Aug 26, 2008
6.394
6.522
6.394
6.426
35,440,400
-0.03(-0.40%)
Aug 25, 2008
6.484
6.554
6.452
6.452
24,157,872
-0.09(-1.37%)
Aug 22, 2008
6.528
6.579
6.496
6.541
0
+0.03(+0.39%)
Aug 21, 2008
6.541
6.541
6.413
6.515
19,667,430
-0.01(-0.20%)
Aug 20, 2008
6.535
6.595
6.439
6.528
30,008,306
+0.01(+0.20%)
Aug 19, 2008
6.528
6.567
6.484
6.515
21,565,572
-0.10(-1.45%)
Aug 18, 2008
6.752
6.752
6.578
6.611
20,097,068
-0.14(-2.08%)
Aug 15, 2008
6.765
6.771
6.579
6.752
0
+0.05(+0.76%)
Aug 14, 2008
6.707
6.733
6.611
6.701
16,712,433
+0.06(+0.87%)
Aug 13, 2008
6.496
6.707
6.484
6.643
59,169,716
-0.15(-2.16%)
Aug 12, 2008
6.797
6.848
6.720
6.790
29,848,194
-0.03(-0.37%)
Aug 11, 2008
6.637
6.880
6.637
6.816
21,756,588
+0.10(+1.52%)
Aug 08, 2008
6.592
6.771
6.484
6.714
37,778,652
+0.11(+1.64%)
Aug 07, 2008
6.420
6.605
6.394
6.605
29,991,536
+0.06(+0.88%)
Aug 06, 2008
6.292
6.592
6.292
6.547
33,252,572
+0.29(+4.70%)
Aug 05, 2008
6.094
6.295
6.036
6.254
27,491,302
+0.26(+4.26%)
Aug 04, 2008
6.068
6.094
5.979
5.998
17,817,952
-0.10(-1.57%)
Aug 01, 2008
6.132
6.196
6.024
6.094
13,037,369
+0.03(+0.42%)
Jul 31, 2008
6.164
6.183
6.043
6.068
37,774,748
-0.19(-3.06%)
Jul 30, 2008
6.324
6.375
6.241
6.260
24,661,084
-0.03(-0.41%)
Jul 29, 2008
6.286
6.317
6.107
6.286
29,884,356
+0.04(+0.72%)
Jul 28, 2008
6.432
6.432
6.222
6.241
13,604,902
-0.16(-2.49%)
Jul 25, 2008
6.394
6.452
6.305
6.401
13,470,934
+0.09(+1.42%)
Jul 24, 2008
6.445
6.490
6.298
6.311
25,176,626
-0.17(-2.56%)
Jul 23, 2008
6.375
6.541
6.292
6.477
33,448,154
+0.14(+2.22%)
Jul 22, 2008
6.420
6.420
6.209
6.337
31,257,518
-0.29(-4.43%)
Jul 21, 2008
6.592
6.758
6.547
6.630
17,279,862
+0.09(+1.37%)
Jul 18, 2008
6.547
6.618
6.464
6.541
25,385,092
-0.08(-1.16%)
Jul 17, 2008
6.337
6.714
6.324
6.618
47,198,400
+0.32(+5.07%)
Jul 16, 2008
6.062
6.343
5.909
6.298
48,133,292
+0.04(+0.71%)
Jul 15, 2008
6.254
6.401
6.132
6.254
40,197,552
-0.17(-2.59%)
Jul 14, 2008
6.573
6.592
6.394
6.420
24,180,234
-0.16(-2.43%)
Jul 11, 2008
6.567
6.630
6.394
6.579
40,600,048
+0.10(+1.48%)
Jul 10, 2008
6.420
6.484
6.356
6.484
24,240,264
+0.13(+2.11%)
Jul 09, 2008
6.547
6.573
6.349
6.349
25,711,056
-0.15(-2.36%)
Jul 08, 2008
6.471
6.515
6.426
6.503
36,397,816
+0.01(+0.20%)
Jul 07, 2008
6.554
6.714
6.394
6.490
31,336,388
-0.06(-0.88%)
Jul 04, 2008
6.669
6.669
6.401
6.547
40,109,148
+0.00(+0.00%)
Jul 03, 2008
6.669
6.669
6.401
6.547
40,109,148
-0.22(-3.30%)
Jul 02, 2008
6.918
6.918
6.758
6.771
47,663,472
-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
.