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
)
153.67
+0.12 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2009
6.606
6.748
6.594
6.677
13,296,838
+0.05(+0.78%)
Nov 27, 2009
6.491
6.664
6.478
6.626
9,219,478
-0.11(-1.62%)
Nov 25, 2009
6.748
6.761
6.703
6.735
8,983,496
+0.03(+0.38%)
Nov 24, 2009
6.741
6.786
6.683
6.709
13,198,607
-0.04(-0.67%)
Nov 23, 2009
6.754
6.831
6.728
6.754
12,147,222
+0.08(+1.16%)
Nov 20, 2009
6.594
6.690
6.594
6.677
14,266,902
-0.02(-0.29%)
Nov 19, 2009
6.773
6.831
6.600
6.696
47,823,852
-0.23(-3.34%)
Nov 18, 2009
6.838
6.960
6.831
6.928
15,195,246
+0.06(+0.84%)
Nov 17, 2009
6.838
6.902
6.767
6.870
26,630,526
-0.07(-1.02%)
Nov 16, 2009
6.960
7.018
6.902
6.941
35,700,904
+0.13(+1.98%)
Nov 13, 2009
6.696
6.825
6.683
6.806
30,657,440
+0.09(+1.34%)
Nov 12, 2009
6.658
6.761
6.645
6.716
31,146,958
+0.00(+0.00%)
Nov 11, 2009
6.555
6.722
6.504
6.716
54,821,728
+0.28(+4.29%)
Nov 10, 2009
6.497
6.542
6.414
6.439
26,592,626
+0.04(+0.70%)
Nov 09, 2009
6.304
6.407
6.266
6.394
15,540,429
+0.10(+1.63%)
Nov 06, 2009
6.266
6.369
6.240
6.291
23,702,016
+0.06(+1.03%)
Nov 05, 2009
6.246
6.349
6.201
6.227
35,155,944
+0.01(+0.10%)
Nov 04, 2009
6.144
6.285
6.144
6.221
35,080,788
+0.11(+1.79%)
Nov 03, 2009
6.105
6.157
6.009
6.112
30,248,310
-0.04(-0.73%)
Nov 02, 2009
6.259
6.259
6.054
6.157
50,106,312
+0.03(+0.42%)
Oct 30, 2009
6.311
6.330
6.034
6.131
59,081,676
-0.24(-3.73%)
Oct 29, 2009
6.285
6.401
6.253
6.369
23,693,570
+0.19(+3.01%)
Oct 28, 2009
6.330
6.375
6.169
6.182
40,773,788
-0.16(-2.53%)
Oct 27, 2009
6.484
6.510
6.266
6.343
47,757,588
-0.10(-1.50%)
Oct 26, 2009
6.510
6.523
6.407
6.439
57,100,864
+0.01(+0.10%)
Oct 23, 2009
6.497
6.497
6.426
6.433
33,269,084
-0.11(-1.67%)
Oct 22, 2009
6.504
6.606
6.446
6.542
25,017,072
-0.01(-0.20%)
Oct 21, 2009
6.407
6.690
6.375
6.555
62,439,720
+0.17(+2.72%)
Oct 20, 2009
6.356
6.446
6.349
6.381
41,484,372
+0.00(+0.00%)
Oct 19, 2009
6.394
6.433
6.346
6.381
38,219,112
+0.06(+1.02%)
Oct 16, 2009
6.420
6.420
6.253
6.317
43,677,028
-0.15(-2.29%)
Oct 15, 2009
6.600
6.645
6.439
6.465
52,224,232
-0.19(-2.80%)
Oct 14, 2009
6.735
6.735
6.587
6.651
45,781,472
+0.10(+1.47%)
Oct 13, 2009
6.433
6.568
6.381
6.555
50,534,888
+0.19(+2.93%)
Oct 12, 2009
6.504
6.529
6.343
6.369
28,706,846
-0.09(-1.39%)
Oct 09, 2009
6.407
6.504
6.407
6.459
44,775,164
+0.08(+1.31%)
Oct 08, 2009
6.549
6.555
6.343
6.375
93,782,736
-0.16(-2.46%)
Oct 07, 2009
6.542
6.587
6.459
6.536
45,092,136
-0.13(-1.93%)
Oct 06, 2009
6.709
6.793
6.645
6.664
36,576,628
-0.03(-0.48%)
Oct 05, 2009
6.651
6.748
6.629
6.696
18,815,492
+0.04(+0.68%)
Oct 02, 2009
6.671
6.741
6.542
6.651
27,076,018
-0.13(-1.90%)
Oct 01, 2009
7.024
7.063
6.767
6.780
37,747,792
-0.26(-3.74%)
Sep 30, 2009
7.069
7.114
6.941
7.043
42,407,076
+0.11(+1.58%)
Sep 29, 2009
7.024
7.063
6.888
6.934
29,541,550
-0.01(-0.18%)
Sep 28, 2009
6.773
6.998
6.741
6.947
28,666,820
+0.23(+3.44%)
Sep 25, 2009
6.690
6.767
6.677
6.716
16,397,258
+0.02(+0.29%)
Sep 24, 2009
6.941
6.966
6.664
6.696
24,923,720
-0.22(-3.25%)
Sep 23, 2009
6.941
6.992
6.908
6.921
25,360,044
-0.07(-1.01%)
Sep 22, 2009
6.966
7.063
6.921
6.992
23,867,720
+0.07(+1.02%)
Sep 21, 2009
6.966
6.992
6.899
6.921
25,144,668
-0.06(-0.92%)
Sep 18, 2009
6.986
7.069
6.941
6.986
23,345,798
-0.01(-0.18%)
Sep 17, 2009
7.069
7.095
6.966
6.998
30,415,574
-0.07(-1.00%)
Sep 16, 2009
7.056
7.088
6.973
7.069
30,112,846
+0.06(+0.82%)
Sep 15, 2009
7.005
7.037
6.941
7.011
13,109,660
+0.08(+1.11%)
Sep 14, 2009
6.992
6.992
6.889
6.934
17,039,480
-0.09(-1.28%)
Sep 11, 2009
7.185
7.198
6.973
7.024
22,964,968
-0.13(-1.80%)
Sep 10, 2009
7.198
7.198
6.998
7.153
35,137,768
+0.02(+0.27%)
Sep 09, 2009
7.069
7.198
7.018
7.133
27,393,022
+0.03(+0.36%)
Sep 08, 2009
7.069
7.165
7.043
7.108
20,866,074
+0.16(+2.31%)
Sep 04, 2009
6.908
6.960
6.812
6.947
15,679,195
+0.06(+0.84%)
Sep 03, 2009
6.883
6.908
6.767
6.889
15,328,532
+0.07(+1.04%)
Sep 02, 2009
6.780
6.908
6.748
6.818
16,466,348
+0.03(+0.47%)
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
.