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 (%)
Mar 31, 2006
6.283
6.376
6.233
6.245
10,368,704
+0.01(+0.10%)
Mar 30, 2006
6.177
6.270
6.152
6.239
13,324,472
+0.11(+1.82%)
Mar 29, 2006
5.991
6.165
5.991
6.127
13,413,386
+0.19(+3.24%)
Mar 28, 2006
5.991
6.041
5.892
5.935
12,720,593
-0.04(-0.73%)
Mar 27, 2006
6.022
6.053
5.960
5.979
8,792,241
+0.00(+0.00%)
Mar 24, 2006
5.910
6.003
5.904
5.979
6,761,540
+0.08(+1.37%)
Mar 23, 2006
5.898
5.935
5.867
5.898
8,062,722
+0.00(+0.00%)
Mar 22, 2006
5.830
5.941
5.830
5.898
11,500,272
+0.01(+0.11%)
Mar 21, 2006
5.904
5.991
5.885
5.892
9,525,465
+0.01(+0.11%)
Mar 20, 2006
6.010
6.010
5.867
5.885
14,411,743
-0.06(-1.04%)
Mar 17, 2006
5.947
6.103
5.910
5.947
14,105,213
-0.01(-0.21%)
Mar 16, 2006
6.127
6.127
5.954
5.960
15,614,185
-0.22(-3.52%)
Mar 15, 2006
6.127
6.183
6.065
6.177
13,217,033
+0.11(+1.74%)
Mar 14, 2006
5.923
6.078
5.904
6.072
10,103,732
+0.11(+1.77%)
Mar 13, 2006
6.022
6.121
5.947
5.966
13,235,718
-0.02(-0.31%)
Mar 10, 2006
5.960
6.010
5.923
5.985
15,387,066
+0.15(+2.55%)
Mar 09, 2006
5.892
6.028
5.817
5.836
17,457,714
+0.01(+0.11%)
Mar 08, 2006
5.836
5.885
5.780
5.830
17,056,792
-0.04(-0.63%)
Mar 07, 2006
5.979
6.016
5.775
5.867
19,951,190
-0.17(-2.78%)
Mar 06, 2006
6.072
6.146
5.966
6.034
10,387,228
-0.05(-0.82%)
Mar 03, 2006
6.171
6.202
6.084
6.084
14,594,727
-0.09(-1.51%)
Mar 02, 2006
6.239
6.264
6.159
6.177
18,663,216
-0.06(-0.99%)
Mar 01, 2006
6.078
6.252
6.078
6.239
14,691,535
+0.20(+3.29%)
Feb 28, 2006
6.221
6.233
6.022
6.041
15,922,809
-0.18(-2.89%)
Feb 27, 2006
6.183
6.252
6.146
6.221
9,646,112
+0.08(+1.31%)
Feb 24, 2006
6.140
6.165
6.096
6.140
10,936,179
+0.00(+0.00%)
Feb 23, 2006
6.084
6.177
6.065
6.140
17,607,516
-0.01(-0.10%)
Feb 22, 2006
6.239
6.239
6.059
6.146
23,161,782
-0.12(-1.88%)
Feb 21, 2006
6.289
6.308
6.190
6.264
18,578,328
+0.07(+1.10%)
Feb 17, 2006
6.382
6.506
6.165
6.196
7,818,046
-0.11(-1.77%)
Feb 16, 2006
6.270
6.332
6.239
6.308
10,784,445
+0.09(+1.50%)
Feb 15, 2006
6.581
6.581
6.165
6.214
13,465,737
-0.03(-0.50%)
Feb 14, 2006
6.227
6.283
6.152
6.245
24,422,212
+0.08(+1.31%)
Feb 13, 2006
6.332
6.332
6.159
6.165
13,496,663
-0.20(-3.12%)
Feb 10, 2006
6.438
6.438
6.245
6.363
22,857,990
-0.07(-1.16%)
Feb 09, 2006
6.488
6.550
6.413
6.438
17,388,612
-0.05(-0.77%)
Feb 08, 2006
6.425
6.512
6.370
6.488
11,106,760
+0.02(+0.38%)
Feb 07, 2006
6.537
6.537
6.438
6.463
14,703,776
-0.07(-1.14%)
Feb 06, 2006
6.457
6.543
6.413
6.537
12,201,441
+0.16(+2.43%)
Feb 03, 2006
6.258
6.438
6.258
6.382
13,190,133
-0.07(-1.15%)
Feb 02, 2006
6.606
6.637
6.394
6.457
20,923,130
-0.18(-2.71%)
Feb 01, 2006
6.674
6.705
6.562
6.637
13,515,187
-0.07(-1.02%)
Jan 31, 2006
6.792
6.792
6.543
6.705
17,277,146
-0.02(-0.37%)
Jan 30, 2006
6.717
6.748
6.618
6.730
12,076,445
+0.01(+0.18%)
Jan 27, 2006
6.643
6.817
6.606
6.717
22,662,764
+0.21(+3.24%)
Jan 26, 2006
6.270
6.519
6.177
6.506
36,610,124
+0.41(+6.72%)
Jan 25, 2006
6.295
6.314
6.096
6.096
20,941,654
-0.14(-2.19%)
Jan 24, 2006
6.171
6.239
6.165
6.233
17,239,616
+0.14(+2.24%)
Jan 23, 2006
6.159
6.190
6.072
6.096
14,827,645
-0.03(-0.51%)
Jan 20, 2006
6.332
6.351
6.121
6.127
15,149,638
-0.21(-3.33%)
Jan 19, 2006
6.270
6.382
6.270
6.339
17,261,362
+0.16(+2.61%)
Jan 18, 2006
6.103
6.214
6.084
6.177
19,064,944
-0.10(-1.58%)
Jan 17, 2006
6.376
6.401
6.264
6.276
16,205,016
-0.17(-2.69%)
Jan 13, 2006
6.457
6.469
6.345
6.450
12,238,650
-0.03(-0.48%)
Jan 12, 2006
6.581
6.606
6.432
6.481
14,586,512
-0.21(-3.15%)
Jan 11, 2006
6.562
6.730
6.531
6.692
18,820,588
+0.11(+1.60%)
Jan 10, 2006
6.661
6.686
6.550
6.587
17,526,494
-0.20(-2.93%)
Jan 09, 2006
6.817
6.854
6.755
6.786
18,167,904
+0.08(+1.20%)
Jan 06, 2006
6.705
6.742
6.574
6.705
21,034,274
+0.28(+4.35%)
Jan 05, 2006
6.438
6.481
6.390
6.425
8,762,925
+0.11(+1.67%)
Jan 04, 2006
6.301
6.345
6.283
6.320
6,473,212
+0.05(+0.79%)
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
.