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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003
5.109
5.238
4.912
5.186
24,555,638
+0.27(+5.49%)
Jul 30, 2003
4.979
4.979
4.891
4.917
14,218,929
-0.10(-1.96%)
Jul 29, 2003
4.668
5.109
4.668
5.015
13,204,944
-0.13(-2.62%)
Jul 28, 2003
5.109
5.238
4.803
5.150
14,505,251
+0.04(+0.81%)
Jul 25, 2003
5.083
5.114
4.979
5.109
11,649,742
-0.01(-0.10%)
Jul 24, 2003
5.446
5.446
5.083
5.114
27,587,182
-0.11(-2.09%)
Jul 23, 2003
5.161
5.254
5.114
5.223
11,353,394
+0.10(+1.92%)
Jul 22, 2003
5.109
5.124
5.010
5.124
13,373,074
+0.15(+3.02%)
Jul 21, 2003
5.083
5.098
4.922
4.974
19,858,992
-0.14(-2.74%)
Jul 18, 2003
5.181
5.186
5.046
5.114
13,464,465
-0.03(-0.60%)
Jul 17, 2003
5.186
5.228
5.093
5.145
13,986,015
-0.26(-4.80%)
Jul 16, 2003
5.446
5.446
5.306
5.404
14,454,157
+0.04(+0.77%)
Jul 15, 2003
5.394
5.404
5.264
5.363
17,718,806
-0.02(-0.39%)
Jul 14, 2003
5.435
5.539
5.384
5.384
21,183,208
+0.14(+2.67%)
Jul 11, 2003
5.269
5.311
5.233
5.244
12,166,665
+0.06(+1.10%)
Jul 10, 2003
5.290
5.301
5.186
5.186
38,787,488
-0.32(-5.84%)
Jul 09, 2003
5.487
5.544
5.409
5.508
61,124,852
+0.08(+1.43%)
Jul 08, 2003
5.550
5.586
5.409
5.430
39,558,340
-0.30(-5.25%)
Jul 07, 2003
5.664
5.741
5.643
5.731
28,553,736
+0.53(+10.19%)
Jul 03, 2003
5.225
5.254
5.167
5.201
9,151,479
-0.05(-1.01%)
Jul 02, 2003
5.124
5.254
5.076
5.254
17,715,946
+0.26(+5.19%)
Jul 01, 2003
4.841
4.994
4.841
4.994
9,664,985
+0.15(+3.17%)
Jun 30, 2003
4.874
4.894
4.826
4.841
8,344,988
+0.06(+1.20%)
Jun 27, 2003
4.812
4.836
4.754
4.783
7,973,081
-0.03(-0.60%)
Jun 26, 2003
4.797
4.870
4.778
4.812
12,154,426
+0.00(+0.00%)
Jun 25, 2003
4.817
4.922
4.802
4.812
9,906,953
+0.02(+0.50%)
Jun 24, 2003
4.831
4.889
4.778
4.788
9,902,372
-0.08(-1.58%)
Jun 23, 2003
4.999
5.018
4.831
4.865
11,613,433
-0.18(-3.62%)
Jun 20, 2003
5.138
5.158
5.028
5.047
8,048,671
-0.07(-1.31%)
Jun 19, 2003
5.119
5.220
5.042
5.114
10,608,078
-0.00(-0.09%)
Jun 18, 2003
4.970
5.162
4.922
5.119
14,096,627
+0.03(+0.57%)
Jun 17, 2003
4.879
5.105
4.850
5.090
13,475,464
+0.21(+4.33%)
Jun 16, 2003
4.788
4.908
4.754
4.879
9,874,052
+0.08(+1.60%)
Jun 13, 2003
4.985
4.985
4.793
4.802
9,660,820
-0.18(-3.57%)
Jun 12, 2003
5.042
5.066
4.961
4.980
13,394,253
+0.09(+1.77%)
Jun 11, 2003
4.802
4.913
4.735
4.894
19,034,486
-0.10(-1.92%)
Jun 10, 2003
5.004
5.028
4.850
4.990
9,759,523
+0.07(+1.37%)
Jun 09, 2003
5.066
5.066
4.879
4.922
18,301,710
-0.19(-3.67%)
Jun 06, 2003
5.234
5.388
5.095
5.110
27,798,234
+0.03(+0.66%)
Jun 05, 2003
4.855
5.090
4.802
5.076
19,528,626
+0.22(+4.55%)
Jun 04, 2003
4.610
4.894
4.596
4.855
21,142,442
+0.27(+5.97%)
Jun 03, 2003
4.673
4.745
4.500
4.581
27,244,954
-0.31(-6.29%)
Jun 02, 2003
5.018
5.090
4.889
4.889
21,869,804
+0.02(+0.39%)
May 30, 2003
4.778
4.889
4.716
4.870
29,797,490
+0.21(+4.54%)
May 29, 2003
4.572
4.721
4.557
4.658
16,129,618
+0.11(+2.43%)
May 28, 2003
4.346
4.586
4.346
4.548
19,551,324
+0.17(+3.84%)
May 27, 2003
4.173
4.404
4.154
4.380
14,071,847
+0.23(+5.56%)
May 23, 2003
4.226
4.231
4.116
4.149
8,501,372
-0.04(-1.03%)
May 22, 2003
4.082
4.207
4.058
4.192
12,153,176
+0.15(+3.68%)
May 21, 2003
3.986
4.068
3.986
4.044
11,269,847
-0.02(-0.59%)
May 20, 2003
4.120
4.140
4.020
4.068
12,241,676
-0.01(-0.35%)
May 19, 2003
4.154
4.207
4.063
4.082
11,637,172
-0.22(-5.03%)
May 16, 2003
4.418
4.418
4.250
4.298
9,740,574
-0.12(-2.72%)
May 15, 2003
4.308
4.418
4.298
4.418
15,843,712
+0.08(+1.88%)
May 14, 2003
4.303
4.356
4.188
4.336
21,687,598
+0.03(+0.67%)
May 13, 2003
4.274
4.317
4.178
4.308
14,937,477
+0.03(+0.79%)
May 12, 2003
4.120
4.279
4.106
4.274
13,030,051
+0.08(+1.95%)
May 09, 2003
4.106
4.226
4.039
4.192
17,859,004
+0.24(+6.08%)
May 08, 2003
4.010
4.101
3.933
3.952
12,379,527
-0.15(-3.63%)
May 07, 2003
4.106
4.149
4.053
4.101
11,011,011
-0.08(-1.84%)
May 06, 2003
4.231
4.231
4.101
4.178
17,877,328
-0.05(-1.25%)
May 05, 2003
4.255
4.303
4.135
4.231
9,857,602
-0.02(-0.56%)
May 02, 2003
4.101
4.298
4.072
4.255
18,388,960
+0.17(+4.11%)
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
.