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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008
6.171
6.190
6.049
6.075
37,735,120
-0.19(-3.06%)
Jul 30, 2008
6.330
6.382
6.247
6.267
24,635,212
-0.03(-0.41%)
Jul 29, 2008
6.292
6.324
6.113
6.292
29,853,004
+0.04(+0.72%)
Jul 28, 2008
6.439
6.439
6.228
6.247
13,590,629
-0.16(-2.50%)
Jul 25, 2008
6.401
6.458
6.311
6.407
13,456,802
+0.09(+1.42%)
Jul 24, 2008
6.452
6.497
6.305
6.318
25,150,212
-0.17(-2.56%)
Jul 23, 2008
6.382
6.548
6.299
6.484
33,413,062
+0.14(+2.22%)
Jul 22, 2008
6.426
6.426
6.215
6.343
31,224,726
-0.29(-4.43%)
Jul 21, 2008
6.599
6.765
6.554
6.637
17,261,734
+0.09(+1.37%)
Jul 18, 2008
6.554
6.625
6.471
6.548
25,358,460
-0.08(-1.16%)
Jul 17, 2008
6.343
6.721
6.330
6.625
47,148,884
+0.32(+5.07%)
Jul 16, 2008
6.068
6.350
5.915
6.305
48,082,796
+0.04(+0.71%)
Jul 15, 2008
6.260
6.407
6.139
6.260
40,155,380
-0.17(-2.59%)
Jul 14, 2008
6.580
6.599
6.401
6.426
24,154,866
-0.16(-2.43%)
Jul 11, 2008
6.573
6.637
6.401
6.586
40,557,452
+0.10(+1.48%)
Jul 10, 2008
6.426
6.490
6.362
6.490
24,214,834
+0.13(+2.11%)
Jul 09, 2008
6.554
6.580
6.356
6.356
25,684,082
-0.15(-2.36%)
Jul 08, 2008
6.478
6.522
6.433
6.510
36,359,632
+0.01(+0.20%)
Jul 07, 2008
6.561
6.721
6.401
6.497
31,303,514
-0.06(-0.88%)
Jul 04, 2008
6.676
6.676
6.407
6.554
40,067,072
+0.00(+0.00%)
Jul 03, 2008
6.676
6.676
6.407
6.554
40,067,072
-0.22(-3.30%)
Jul 02, 2008
6.925
6.925
6.765
6.778
47,613,464
-0.20(-2.84%)
Jul 01, 2008
6.906
7.015
6.816
6.976
31,216,732
+0.00(+0.00%)
Jun 30, 2008
7.021
7.072
6.944
6.976
22,513,302
+0.03(+0.37%)
Jun 27, 2008
6.836
7.002
6.816
6.951
26,660,728
+0.06(+0.93%)
Jun 26, 2008
7.053
7.162
6.880
6.887
26,003,098
-0.40(-5.44%)
Jun 25, 2008
7.130
7.373
7.130
7.283
39,803,676
+0.29(+4.21%)
Jun 24, 2008
6.848
7.066
6.848
6.989
22,991,320
+0.03(+0.46%)
Jun 23, 2008
6.900
7.008
6.887
6.957
18,092,690
+0.05(+0.74%)
Jun 20, 2008
6.996
7.021
6.848
6.906
27,703,408
-0.21(-2.97%)
Jun 19, 2008
7.079
7.187
6.989
7.117
26,554,702
+0.04(+0.63%)
Jun 18, 2008
7.155
7.155
7.034
7.072
24,398,420
-0.06(-0.90%)
Jun 17, 2008
7.200
7.251
7.123
7.136
18,213,062
-0.07(-0.98%)
Jun 16, 2008
7.104
7.245
7.098
7.207
13,476,164
+0.03(+0.36%)
Jun 13, 2008
7.059
7.264
7.059
7.181
19,194,702
+0.12(+1.72%)
Jun 12, 2008
7.059
7.181
7.008
7.059
24,137,398
+0.08(+1.10%)
Jun 11, 2008
7.072
7.213
6.970
6.983
32,917,508
-0.01(-0.18%)
Jun 10, 2008
6.944
7.091
6.938
6.996
20,435,260
-0.19(-2.67%)
Jun 09, 2008
7.322
7.341
7.117
7.187
22,827,460
-0.23(-3.10%)
Jun 06, 2008
7.488
7.545
7.405
7.418
27,908,936
-0.19(-2.52%)
Jun 05, 2008
7.360
7.654
7.360
7.609
32,013,580
+0.20(+2.76%)
Jun 04, 2008
7.207
7.424
7.200
7.405
24,937,904
+0.16(+2.21%)
Jun 03, 2008
7.251
7.322
7.207
7.245
24,514,970
-0.08(-1.05%)
Jun 02, 2008
7.207
7.405
7.207
7.322
18,848,532
+0.00(+0.00%)
May 30, 2008
7.334
7.347
7.251
7.322
27,354,396
-0.06(-0.87%)
May 29, 2008
7.322
7.398
7.200
7.386
26,071,308
+0.01(+0.09%)
May 28, 2008
7.283
7.450
7.226
7.379
30,094,102
+0.17(+2.30%)
May 27, 2008
7.027
7.251
6.992
7.213
22,689,704
+0.25(+3.58%)
May 26, 2008
7.111
7.111
6.893
6.964
0
+0.00(+0.00%)
May 23, 2008
7.111
7.111
6.893
6.964
19,744,908
-0.20(-2.77%)
May 22, 2008
7.091
7.232
7.091
7.162
13,922,861
+0.03(+0.45%)
May 21, 2008
7.181
7.264
7.091
7.130
14,377,850
-0.07(-0.98%)
May 20, 2008
7.290
7.386
7.155
7.200
22,253,208
-0.19(-2.60%)
May 19, 2008
7.392
7.603
7.386
7.392
26,996,050
-0.06(-0.77%)
May 16, 2008
7.309
7.481
7.309
7.450
16,785,324
+0.13(+1.75%)
May 15, 2008
7.264
7.347
7.187
7.322
15,590,899
+0.10(+1.33%)
May 14, 2008
7.302
7.315
7.207
7.226
17,725,646
-0.07(-0.96%)
May 13, 2008
7.226
7.347
7.175
7.296
24,220,060
+0.11(+1.51%)
May 12, 2008
7.034
7.239
7.021
7.187
15,299,273
+0.18(+2.55%)
May 09, 2008
7.027
7.085
6.938
7.008
12,069,281
-0.05(-0.72%)
May 08, 2008
7.149
7.168
7.021
7.059
22,737,488
-0.06(-0.90%)
May 07, 2008
7.290
7.290
7.098
7.123
21,043,040
-0.22(-3.05%)
May 06, 2008
7.098
7.366
7.079
7.347
28,134,232
+0.22(+3.14%)
May 05, 2008
7.194
7.194
7.066
7.123
10,428,732
-0.10(-1.33%)
May 02, 2008
7.245
7.264
7.130
7.219
20,114,814
-0.02(-0.26%)
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
.