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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2007
6.937
7.007
6.860
6.969
14,347,176
+0.00(+0.00%)
Jan 30, 2007
6.880
6.975
6.880
6.969
10,165,414
+0.09(+1.30%)
Jan 29, 2007
6.982
6.993
6.873
6.880
11,620,702
-0.10(-1.46%)
Jan 26, 2007
6.892
6.995
6.848
6.982
21,453,760
+0.11(+1.58%)
Jan 25, 2007
7.141
7.180
6.867
6.873
73,820,968
-0.46(-6.27%)
Jan 24, 2007
7.282
7.333
7.180
7.333
18,785,524
+0.15(+2.04%)
Jan 23, 2007
7.071
7.237
7.001
7.186
27,076,722
+0.12(+1.72%)
Jan 22, 2007
7.186
7.186
7.052
7.065
17,151,298
-0.15(-2.04%)
Jan 19, 2007
7.186
7.250
7.141
7.212
19,185,822
+0.03(+0.36%)
Jan 18, 2007
7.333
7.346
7.161
7.186
32,578,512
-0.15(-2.09%)
Jan 17, 2007
7.250
7.340
7.167
7.340
30,705,080
+0.11(+1.59%)
Jan 16, 2007
7.250
7.282
7.186
7.225
22,187,196
+0.04(+0.53%)
Jan 12, 2007
7.154
7.301
7.110
7.186
52,214,260
+0.22(+3.12%)
Jan 11, 2007
6.860
6.995
6.854
6.969
27,428,488
+0.15(+2.15%)
Jan 10, 2007
6.701
6.835
6.656
6.822
17,277,478
+0.04(+0.56%)
Jan 09, 2007
6.931
6.931
6.758
6.784
11,520,980
-0.08(-1.21%)
Jan 08, 2007
6.828
6.912
6.828
6.867
8,532,128
+0.04(+0.56%)
Jan 05, 2007
6.963
6.963
6.758
6.828
19,769,752
-0.18(-2.55%)
Jan 04, 2007
7.014
7.052
6.892
7.007
27,538,230
+0.00(+0.00%)
Jan 03, 2007
7.097
7.141
6.963
7.007
19,376,030
+0.03(+0.37%)
Dec 29, 2006
7.103
7.116
6.963
6.982
6,964,280
-0.04(-0.55%)
Dec 28, 2006
6.995
7.046
6.943
7.020
9,634,240
-0.01(-0.18%)
Dec 27, 2006
6.982
7.039
6.982
7.033
8,536,199
+0.06(+0.82%)
Dec 26, 2006
6.899
6.995
6.886
6.975
6,984,788
+0.11(+1.58%)
Dec 22, 2006
6.873
6.931
6.828
6.867
7,091,712
-0.01(-0.09%)
Dec 21, 2006
6.739
6.886
6.739
6.873
16,058,736
+0.11(+1.70%)
Dec 20, 2006
6.809
6.880
6.733
6.758
12,489,711
-0.03(-0.38%)
Dec 19, 2006
6.797
6.797
6.701
6.784
17,512,928
-0.13(-1.94%)
Dec 18, 2006
6.905
7.027
6.816
6.918
12,264,592
+0.06(+0.84%)
Dec 15, 2006
6.886
6.918
6.803
6.860
12,389,519
+0.02(+0.28%)
Dec 14, 2006
6.739
6.841
6.726
6.841
13,019,319
+0.09(+1.32%)
Dec 13, 2006
6.854
6.886
6.739
6.752
16,066,094
-0.08(-1.12%)
Dec 12, 2006
6.892
6.892
6.714
6.828
19,571,248
-0.11(-1.66%)
Dec 11, 2006
6.975
7.090
6.912
6.943
19,522,090
-0.03(-0.46%)
Dec 08, 2006
6.937
7.014
6.848
6.975
18,273,762
-0.05(-0.73%)
Dec 07, 2006
7.020
7.154
6.982
7.027
11,781,635
-0.02(-0.27%)
Dec 06, 2006
7.141
7.173
7.033
7.046
20,692,928
-0.10(-1.34%)
Dec 05, 2006
7.001
7.205
7.001
7.141
18,569,798
+0.06(+0.90%)
Dec 04, 2006
6.860
7.122
6.809
7.078
27,486,412
+0.29(+4.33%)
Dec 01, 2006
6.771
6.937
6.714
6.784
21,673,086
-0.08(-1.21%)
Nov 30, 2006
6.745
6.899
6.714
6.867
26,322,934
+0.18(+2.67%)
Nov 29, 2006
6.650
6.745
6.605
6.688
18,410,272
+0.13(+1.95%)
Nov 28, 2006
6.515
6.586
6.496
6.560
14,589,515
+0.00(+0.00%)
Nov 27, 2006
6.707
6.784
6.541
6.560
20,767,132
-0.13(-2.00%)
Nov 24, 2006
6.522
6.739
6.503
6.694
12,488,458
+0.11(+1.65%)
Nov 22, 2006
6.420
6.605
6.407
6.586
18,500,916
+0.15(+2.28%)
Nov 21, 2006
6.426
6.445
6.349
6.439
12,183,656
+0.04(+0.70%)
Nov 20, 2006
6.298
6.407
6.298
6.394
19,853,350
+0.02(+0.30%)
Nov 17, 2006
6.362
6.388
6.311
6.375
11,786,958
-0.02(-0.30%)
Nov 16, 2006
6.324
6.407
6.260
6.394
13,671,350
+0.07(+1.11%)
Nov 15, 2006
6.369
6.381
6.260
6.324
16,956,238
+0.03(+0.41%)
Nov 14, 2006
6.119
6.305
6.107
6.298
14,110,942
+0.18(+2.92%)
Nov 13, 2006
6.088
6.132
6.036
6.119
11,823,591
+0.06(+1.05%)
Nov 10, 2006
6.094
6.107
6.030
6.056
13,923,239
+0.00(+0.00%)
Nov 09, 2006
6.190
6.196
6.036
6.056
16,836,164
-0.10(-1.56%)
Nov 08, 2006
6.139
6.164
6.056
6.151
11,941,003
+0.01(+0.21%)
Nov 07, 2006
6.081
6.190
6.075
6.139
24,432,436
+0.04(+0.63%)
Nov 06, 2006
6.036
6.151
6.036
6.100
17,563,494
+0.00(+0.00%)
Nov 03, 2006
6.056
6.100
6.004
6.100
14,887,117
+0.03(+0.53%)
Nov 02, 2006
6.068
6.107
5.979
6.068
21,689,368
+0.03(+0.42%)
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
.