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 (%)
Feb 28, 2005
5.528
5.564
5.357
5.392
19,303,102
-0.18(-3.29%)
Feb 25, 2005
5.469
5.581
5.440
5.576
10,439,110
+0.20(+3.74%)
Feb 24, 2005
5.239
5.380
5.221
5.375
8,151,443
+0.11(+2.13%)
Feb 23, 2005
5.457
5.457
5.085
5.262
8,936,550
+0.02(+0.45%)
Feb 22, 2005
5.262
5.315
5.221
5.239
12,112,663
-0.07(-1.23%)
Feb 18, 2005
5.244
5.315
5.233
5.304
6,480,089
+0.07(+1.36%)
Feb 17, 2005
5.321
5.339
5.173
5.233
21,016,402
-0.17(-3.17%)
Feb 16, 2005
5.422
5.440
5.369
5.404
9,168,090
-0.01(-0.22%)
Feb 15, 2005
5.386
5.481
5.386
5.416
13,235,017
+0.02(+0.44%)
Feb 14, 2005
5.392
5.428
5.369
5.392
7,284,646
-0.05(-0.87%)
Feb 11, 2005
5.309
5.481
5.286
5.440
9,076,928
+0.12(+2.34%)
Feb 10, 2005
5.292
5.315
5.256
5.315
4,140,498
+0.04(+0.67%)
Feb 09, 2005
5.339
5.345
5.280
5.280
5,028,775
-0.08(-1.43%)
Feb 08, 2005
5.286
5.380
5.268
5.357
6,933,022
+0.05(+0.89%)
Feb 07, 2005
5.339
5.351
5.280
5.309
6,071,130
-0.03(-0.55%)
Feb 04, 2005
5.203
5.339
5.203
5.339
10,097,635
+0.18(+3.44%)
Feb 03, 2005
5.292
5.292
5.138
5.162
11,521,550
-0.16(-3.00%)
Feb 02, 2005
5.209
5.333
5.203
5.321
13,803,128
+0.08(+1.58%)
Feb 01, 2005
5.144
5.256
5.103
5.239
16,844,614
+0.07(+1.26%)
Jan 31, 2005
5.073
5.197
5.043
5.173
23,298,994
+0.32(+6.58%)
Jan 28, 2005
4.955
4.955
4.848
4.854
11,961,798
+0.02(+0.49%)
Jan 27, 2005
4.848
4.872
4.813
4.831
16,662,628
+0.07(+1.49%)
Jan 26, 2005
4.730
4.819
4.730
4.760
16,972,138
+0.14(+3.07%)
Jan 25, 2005
4.588
4.641
4.588
4.618
9,815,017
+0.08(+1.69%)
Jan 24, 2005
4.630
4.641
4.541
4.541
11,232,335
-0.09(-1.92%)
Jan 21, 2005
4.612
4.659
4.600
4.630
12,583,862
-0.04(-0.89%)
Jan 20, 2005
4.653
4.718
4.635
4.671
21,519,904
-0.01(-0.13%)
Jan 19, 2005
4.748
4.748
4.677
4.677
5,962,886
-0.12(-2.47%)
Jan 18, 2005
4.783
4.813
4.754
4.795
10,091,377
+0.12(+2.53%)
Jan 14, 2005
4.582
4.712
4.582
4.677
9,968,588
+0.12(+2.73%)
Jan 13, 2005
4.624
4.659
4.553
4.553
6,218,274
-0.09(-2.04%)
Jan 12, 2005
4.612
4.665
4.541
4.647
5,520,101
+0.04(+0.77%)
Jan 11, 2005
4.659
4.674
4.594
4.612
9,340,773
-0.07(-1.39%)
Jan 10, 2005
4.683
4.724
4.671
4.677
7,165,578
+0.01(+0.25%)
Jan 07, 2005
4.641
4.683
4.576
4.665
8,884,457
+0.02(+0.51%)
Jan 06, 2005
4.706
4.718
4.600
4.641
13,491,251
-0.04(-0.88%)
Jan 05, 2005
4.718
4.724
4.635
4.683
17,289,598
-0.09(-1.98%)
Jan 04, 2005
4.967
4.967
4.742
4.777
13,468,249
-0.19(-3.81%)
Jan 03, 2005
5.049
5.085
4.949
4.967
7,562,190
-0.05(-1.06%)
Dec 31, 2004
5.032
5.043
4.996
5.020
3,099,496
+0.01(+0.24%)
Dec 30, 2004
4.984
5.032
4.972
5.008
5,311,901
+0.01(+0.24%)
Dec 29, 2004
4.943
5.032
4.943
4.996
6,599,665
+0.08(+1.68%)
Dec 28, 2004
4.919
4.949
4.907
4.913
3,416,110
+0.01(+0.12%)
Dec 27, 2004
4.896
4.913
4.872
4.907
3,339,493
-0.02(-0.36%)
Dec 23, 2004
4.919
4.937
4.907
4.925
4,417,874
+0.03(+0.60%)
Dec 22, 2004
4.902
4.937
4.878
4.896
7,195,852
+0.05(+0.98%)
Dec 21, 2004
4.848
4.872
4.825
4.848
7,668,404
+0.05(+1.11%)
Dec 20, 2004
4.848
4.860
4.789
4.795
11,617,447
-0.05(-1.10%)
Dec 17, 2004
4.896
4.896
4.795
4.848
7,832,292
+0.00(+0.00%)
Dec 16, 2004
4.860
4.896
4.825
4.848
7,403,545
+0.02(+0.49%)
Dec 15, 2004
4.872
4.896
4.789
4.825
10,191,164
+0.03(+0.62%)
Dec 14, 2004
4.760
4.801
4.754
4.795
10,088,333
+0.04(+0.75%)
Dec 13, 2004
4.700
4.777
4.700
4.760
7,518,892
+0.11(+2.29%)
Dec 10, 2004
4.671
4.689
4.653
4.653
7,296,992
-0.04(-0.76%)
Dec 09, 2004
4.742
4.766
4.659
4.689
12,088,139
-0.10(-2.10%)
Dec 08, 2004
4.866
4.878
4.760
4.789
9,281,746
-0.10(-2.06%)
Dec 07, 2004
4.978
4.996
4.872
4.890
7,112,301
-0.06(-1.19%)
Dec 06, 2004
4.919
4.972
4.860
4.949
4,669,033
+0.05(+1.09%)
Dec 03, 2004
4.972
5.020
4.878
4.896
11,312,165
-0.01(-0.24%)
Dec 02, 2004
4.884
4.949
4.848
4.907
10,910,817
+0.07(+1.47%)
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
.