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 (%)
Apr 28, 2006
6.612
6.661
6.481
6.506
15,823,908
-0.12(-1.87%)
Apr 27, 2006
6.519
6.680
6.463
6.630
27,759,088
+0.04(+0.66%)
Apr 26, 2006
6.723
6.755
6.562
6.587
25,670,238
+0.09(+1.43%)
Apr 25, 2006
6.618
6.649
6.475
6.494
19,817,336
-0.14(-2.06%)
Apr 24, 2006
6.674
6.680
6.537
6.630
17,541,152
-0.07(-1.11%)
Apr 21, 2006
6.810
6.829
6.668
6.705
14,935,405
-0.05(-0.74%)
Apr 20, 2006
6.792
6.829
6.755
6.755
12,957,055
+0.02(+0.28%)
Apr 19, 2006
6.773
6.829
6.723
6.736
11,261,072
-0.04(-0.55%)
Apr 18, 2006
6.674
6.779
6.637
6.773
10,230,178
+0.13(+1.96%)
Apr 17, 2006
6.624
6.730
6.574
6.643
13,447,535
+0.09(+1.42%)
Apr 13, 2006
6.450
6.637
6.481
6.550
8,633,419
+0.10(+1.54%)
Apr 12, 2006
6.425
6.519
6.407
6.450
9,450,886
+0.11(+1.76%)
Apr 11, 2006
6.475
6.519
6.320
6.339
13,679,486
-0.16(-2.48%)
Apr 10, 2006
6.519
6.550
6.450
6.500
12,794,689
+0.02(+0.38%)
Apr 07, 2006
6.581
6.643
6.444
6.475
12,662,122
-0.07(-1.14%)
Apr 06, 2006
6.543
6.568
6.481
6.550
11,923,744
+0.04(+0.67%)
Apr 05, 2006
6.432
6.519
6.407
6.506
9,169,001
+0.07(+1.16%)
Apr 04, 2006
6.363
6.432
6.345
6.432
10,766,404
+0.02(+0.39%)
Apr 03, 2006
6.320
6.450
6.314
6.407
13,184,174
+0.16(+2.58%)
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%)
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
.