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, 2007
6.631
6.676
6.465
6.490
27,183,676
-0.08(-1.26%)
Jul 30, 2007
6.573
6.637
6.471
6.573
29,650,504
+0.12(+1.78%)
Jul 27, 2007
6.599
6.599
6.350
6.458
39,820,912
-0.08(-1.17%)
Jul 26, 2007
6.810
6.810
6.458
6.535
44,712,100
-0.43(-6.24%)
Jul 25, 2007
7.008
7.053
6.880
6.970
20,737,666
+0.00(+0.00%)
Jul 24, 2007
6.976
7.187
6.829
6.970
24,873,348
-0.08(-1.09%)
Jul 23, 2007
7.059
7.066
6.996
7.047
21,499,054
+0.08(+1.10%)
Jul 20, 2007
7.136
7.162
6.868
6.970
33,290,196
-0.21(-2.94%)
Jul 19, 2007
7.207
7.245
7.130
7.181
31,164,552
-0.08(-1.14%)
Jul 18, 2007
7.277
7.418
7.149
7.264
27,268,706
-0.24(-3.24%)
Jul 17, 2007
7.398
7.539
7.398
7.507
20,123,598
+0.04(+0.51%)
Jul 16, 2007
7.481
7.526
7.296
7.469
20,184,608
+0.01(+0.17%)
Jul 13, 2007
7.507
7.520
7.443
7.456
17,104,058
-0.02(-0.26%)
Jul 12, 2007
7.341
7.481
7.322
7.475
16,943,510
+0.19(+2.54%)
Jul 11, 2007
7.283
7.334
7.245
7.290
24,779,784
-0.03(-0.44%)
Jul 10, 2007
7.424
7.443
7.315
7.322
27,285,914
-0.18(-2.39%)
Jul 09, 2007
7.341
7.552
7.347
7.501
32,596,234
+0.16(+2.18%)
Jul 06, 2007
7.245
7.373
7.232
7.341
28,688,866
+0.06(+0.79%)
Jul 05, 2007
7.290
7.315
7.226
7.283
32,294,360
+0.00(+0.00%)
Jul 03, 2007
7.239
7.302
7.207
7.283
9,299,254
+0.07(+0.98%)
Jul 02, 2007
7.117
7.232
7.155
7.213
20,011,312
+0.10(+1.35%)
Jun 29, 2007
7.143
7.251
7.047
7.117
21,612,996
-0.03(-0.36%)
Jun 28, 2007
7.047
7.181
7.047
7.143
15,286,546
+0.02(+0.27%)
Jun 27, 2007
7.002
7.136
6.976
7.123
12,295,059
+0.08(+1.18%)
Jun 26, 2007
7.123
7.143
6.989
7.040
17,893,450
+0.01(+0.18%)
Jun 25, 2007
7.111
7.175
7.027
7.027
21,296,808
+0.01(+0.09%)
Jun 22, 2007
7.123
7.168
6.989
7.021
25,204,840
-0.16(-2.23%)
Jun 21, 2007
6.932
7.194
6.938
7.181
34,729,492
+0.27(+3.98%)
Jun 20, 2007
6.970
6.976
6.861
6.906
31,538,774
+0.06(+0.93%)
Jun 19, 2007
6.836
6.861
6.759
6.842
15,199,126
+0.02(+0.28%)
Jun 18, 2007
6.906
6.919
6.797
6.823
19,846,910
-0.10(-1.39%)
Jun 15, 2007
6.791
6.957
6.791
6.919
32,067,826
+0.14(+2.08%)
Jun 14, 2007
6.676
6.810
6.650
6.778
34,809,892
+0.14(+2.12%)
Jun 13, 2007
6.567
6.644
6.554
6.637
24,406,178
+0.07(+1.07%)
Jun 12, 2007
6.644
6.644
6.542
6.567
18,479,472
-0.12(-1.82%)
Jun 11, 2007
6.721
6.746
6.676
6.689
22,633,526
-0.07(-1.04%)
Jun 08, 2007
6.650
6.772
6.599
6.759
27,435,450
-0.09(-1.31%)
Jun 07, 2007
6.932
6.964
6.842
6.848
31,450,172
-0.04(-0.65%)
Jun 06, 2007
6.932
6.970
6.829
6.893
15,425,279
-0.03(-0.46%)
Jun 05, 2007
7.047
7.079
6.855
6.925
48,906,396
-0.10(-1.46%)
Jun 04, 2007
7.034
7.098
7.008
7.027
19,462,748
-0.06(-0.81%)
Jun 01, 2007
6.976
7.111
6.944
7.085
27,610,718
+0.11(+1.56%)
May 31, 2007
6.880
7.002
6.823
6.976
29,384,796
+0.16(+2.35%)
May 30, 2007
6.804
6.848
6.714
6.816
21,361,806
+0.02(+0.28%)
May 29, 2007
6.778
6.836
6.746
6.797
26,203,050
+0.10(+1.53%)
May 25, 2007
6.650
6.714
6.599
6.695
25,580,008
+0.03(+0.48%)
May 24, 2007
6.772
6.810
6.606
6.663
47,043,604
-0.07(-1.04%)
May 23, 2007
6.848
6.900
6.721
6.733
24,182,890
-0.08(-1.22%)
May 22, 2007
6.753
6.861
6.695
6.816
30,138,878
+0.10(+1.43%)
May 21, 2007
6.772
6.829
6.701
6.721
37,996,792
-0.01(-0.19%)
May 18, 2007
6.855
6.880
6.727
6.733
78,187,848
-0.10(-1.40%)
May 17, 2007
6.682
6.925
6.682
6.829
41,067,664
+0.12(+1.71%)
May 16, 2007
6.580
6.733
6.573
6.714
19,685,206
+0.14(+2.14%)
May 15, 2007
6.593
6.644
6.510
6.573
13,378,456
+0.03(+0.49%)
May 14, 2007
6.657
6.669
6.522
6.542
17,944,946
-0.12(-1.73%)
May 11, 2007
6.605
6.689
6.605
6.657
15,845,670
-0.01(-0.10%)
May 10, 2007
6.746
6.746
6.637
6.663
21,901,532
-0.07(-1.04%)
May 09, 2007
6.663
6.733
6.644
6.733
19,115,618
+0.02(+0.29%)
May 08, 2007
6.804
6.810
6.695
6.714
11,300,587
-0.13(-1.87%)
May 07, 2007
6.842
6.880
6.810
6.842
8,259,459
+0.00(+0.00%)
May 04, 2007
6.970
6.976
6.842
6.842
14,891,046
-0.01(-0.09%)
May 03, 2007
6.772
6.880
6.772
6.848
15,304,565
+0.06(+0.85%)
May 02, 2007
6.829
6.842
6.759
6.791
18,079,264
-0.04(-0.65%)
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
.