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
)
152.23
-3.35 (-2.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2009
6.675
6.860
6.605
6.752
51,271,524
+0.31(+4.86%)
Apr 29, 2009
6.228
6.580
6.164
6.439
66,717,140
+0.52(+8.74%)
Apr 28, 2009
5.787
5.966
5.787
5.921
21,044,502
+0.08(+1.42%)
Apr 27, 2009
5.775
5.985
5.711
5.838
24,202,174
+0.04(+0.77%)
Apr 24, 2009
5.896
5.992
5.755
5.794
34,668,072
-0.06(-1.09%)
Apr 23, 2009
5.953
6.049
5.806
5.858
33,742,084
-0.06(-0.97%)
Apr 22, 2009
5.864
6.049
5.743
5.915
38,005,424
+0.05(+0.87%)
Apr 21, 2009
5.851
5.985
5.755
5.864
38,436,040
-0.01(-0.22%)
Apr 20, 2009
6.113
6.113
5.819
5.877
35,176,964
-0.26(-4.17%)
Apr 17, 2009
6.075
6.171
5.902
6.132
26,870,946
+0.01(+0.10%)
Apr 16, 2009
6.100
6.222
5.953
6.126
36,564,600
+0.00(+0.00%)
Apr 15, 2009
6.132
6.177
6.017
6.126
26,551,402
-0.11(-1.74%)
Apr 14, 2009
6.349
6.381
6.148
6.234
35,601,804
-0.14(-2.20%)
Apr 13, 2009
6.324
6.401
6.100
6.375
24,103,342
+0.10(+1.63%)
Apr 09, 2009
6.349
6.388
6.177
6.273
34,716,760
+0.15(+2.40%)
Apr 08, 2009
6.043
6.151
5.947
6.126
34,363,396
+0.10(+1.59%)
Apr 07, 2009
6.286
6.286
5.998
6.030
44,925,144
-0.23(-3.67%)
Apr 06, 2009
6.317
6.388
6.145
6.260
35,208,976
-0.31(-4.76%)
Apr 03, 2009
6.464
6.573
6.298
6.573
42,344,296
+0.03(+0.49%)
Apr 02, 2009
6.151
6.605
6.126
6.541
69,048,440
+0.55(+9.17%)
Apr 01, 2009
5.698
6.068
5.608
5.992
41,957,920
+0.27(+4.80%)
Mar 31, 2009
5.755
5.835
5.704
5.717
28,152,378
+0.04(+0.67%)
Mar 30, 2009
5.768
5.864
5.596
5.679
24,318,246
-0.27(-4.61%)
Mar 26, 2009
5.794
5.953
5.653
5.953
34,594,816
+0.20(+3.44%)
Mar 25, 2009
5.794
5.992
5.660
5.755
31,040,532
-0.06(-1.10%)
Mar 24, 2009
5.864
5.928
5.794
5.819
29,920,250
-0.11(-1.83%)
Mar 23, 2009
5.883
5.928
5.819
5.928
42,521,164
+0.49(+8.92%)
Mar 20, 2009
5.589
5.660
5.410
5.442
26,876,056
-0.18(-3.13%)
Mar 19, 2009
5.691
5.749
5.519
5.618
39,130,824
-0.18(-3.14%)
Mar 18, 2009
5.589
5.891
5.545
5.800
43,798,980
+0.06(+1.11%)
Mar 17, 2009
5.532
5.749
5.513
5.736
30,580,120
+0.16(+2.86%)
Mar 16, 2009
5.679
5.749
5.545
5.577
29,643,848
-0.06(-1.02%)
Mar 13, 2009
5.743
5.806
5.535
5.634
0
-0.03(-0.45%)
Mar 12, 2009
5.557
5.704
5.410
5.660
35,445,492
+0.13(+2.31%)
Mar 11, 2009
5.347
5.589
5.315
5.532
34,356,344
+0.19(+3.59%)
Mar 10, 2009
5.110
5.366
5.065
5.340
44,890,976
+0.40(+8.01%)
Mar 09, 2009
5.238
5.353
4.938
4.944
49,991,104
-0.33(-6.18%)
Mar 06, 2009
5.276
5.404
5.117
5.270
0
+0.09(+1.73%)
Mar 05, 2009
5.149
5.270
5.034
5.180
33,690,956
+0.04(+0.87%)
Mar 04, 2009
5.117
5.270
5.117
5.136
37,424,472
+0.37(+7.77%)
Mar 02, 2009
4.701
5.002
4.701
4.765
36,627,324
-0.05(-1.06%)
Feb 27, 2009
4.829
4.906
4.765
4.816
0
-0.09(-1.82%)
Feb 26, 2009
4.893
5.136
4.861
4.906
38,691,468
+0.03(+0.66%)
Feb 25, 2009
4.759
4.982
4.759
4.874
57,606,068
-0.01(-0.13%)
Feb 24, 2009
4.727
4.925
4.631
4.880
38,359,464
+0.19(+4.09%)
Feb 23, 2009
4.893
4.976
4.676
4.689
30,192,416
-0.10(-2.13%)
Feb 20, 2009
4.823
4.848
4.638
4.791
31,149,174
-0.08(-1.70%)
Feb 19, 2009
5.142
5.206
4.855
4.874
30,649,422
-0.22(-4.27%)
Feb 18, 2009
5.059
5.110
4.931
5.091
28,839,986
+0.16(+3.24%)
Feb 17, 2009
5.168
5.168
4.880
4.931
31,806,120
-0.36(-6.88%)
Feb 13, 2009
5.302
5.385
5.270
5.295
17,778,174
-0.06(-1.19%)
Feb 12, 2009
5.174
5.366
5.136
5.359
34,693,408
+0.05(+0.96%)
Feb 11, 2009
5.302
5.417
5.251
5.308
32,301,228
+0.12(+2.34%)
Feb 10, 2009
5.334
5.430
5.123
5.187
33,995,508
-0.24(-4.36%)
Feb 09, 2009
5.545
5.545
5.327
5.423
34,362,532
-0.13(-2.30%)
Feb 06, 2009
5.238
5.647
5.180
5.551
65,383,664
+0.37(+7.15%)
Feb 05, 2009
4.950
5.232
4.880
5.180
42,617,216
+0.11(+2.27%)
Feb 04, 2009
4.893
5.142
4.855
5.065
50,777,228
+0.08(+1.67%)
Feb 03, 2009
4.772
5.008
4.772
4.982
38,749,908
+0.19(+3.86%)
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
.