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 (%)
Feb 29, 2008
6.330
6.375
6.209
6.222
14,544,606
-0.19(-2.89%)
Feb 28, 2008
6.484
6.522
6.394
6.407
20,536,090
-0.13(-2.05%)
Feb 27, 2008
6.394
6.579
6.394
6.541
22,197,350
+0.07(+1.09%)
Feb 26, 2008
6.343
6.509
6.286
6.471
24,610,238
+0.17(+2.63%)
Feb 25, 2008
6.234
6.324
6.145
6.305
21,130,830
+0.12(+1.96%)
Feb 22, 2008
6.151
6.215
6.049
6.183
20,504,406
+0.05(+0.83%)
Feb 21, 2008
6.292
6.349
6.100
6.132
28,826,994
-0.11(-1.74%)
Feb 20, 2008
6.222
6.260
6.132
6.241
19,993,728
-0.03(-0.41%)
Feb 19, 2008
6.247
6.343
6.241
6.266
30,575,970
+0.06(+1.03%)
Feb 18, 2008
6.126
6.286
6.107
6.202
0
+0.00(+0.00%)
Feb 15, 2008
6.126
6.286
6.107
6.202
19,058,956
+0.01(+0.10%)
Feb 14, 2008
6.171
6.311
6.171
6.196
31,107,080
-0.01(-0.10%)
Feb 13, 2008
6.132
6.209
6.075
6.202
16,265,201
+0.11(+1.78%)
Feb 12, 2008
6.036
6.158
6.017
6.094
16,703,663
+0.08(+1.27%)
Feb 11, 2008
5.909
6.036
5.864
6.017
17,767,318
+0.11(+1.95%)
Feb 08, 2008
5.813
5.960
5.800
5.902
14,578,986
-0.01(-0.11%)
Feb 07, 2008
5.813
5.985
5.711
5.909
26,484,116
+0.09(+1.54%)
Feb 06, 2008
5.838
5.992
5.813
5.819
18,398,582
-0.02(-0.33%)
Feb 05, 2008
6.164
6.164
5.838
5.838
31,980,128
-0.40(-6.45%)
Feb 04, 2008
6.273
6.279
6.139
6.241
18,747,452
+0.01(+0.21%)
Feb 01, 2008
6.036
6.254
6.017
6.228
36,076,824
+0.32(+5.41%)
Jan 31, 2008
5.851
5.985
5.615
5.909
34,678,484
+0.23(+4.05%)
Jan 30, 2008
5.691
5.851
5.608
5.679
29,101,494
-0.01(-0.11%)
Jan 29, 2008
5.711
5.730
5.596
5.685
18,475,476
+0.13(+2.30%)
Jan 28, 2008
5.500
5.589
5.417
5.557
18,210,220
+0.00(+0.00%)
Jan 25, 2008
5.570
5.781
5.551
5.557
30,945,746
+0.01(+0.12%)
Jan 24, 2008
5.532
5.685
5.455
5.551
27,003,530
+0.08(+1.52%)
Jan 23, 2008
5.034
5.513
4.919
5.468
40,448,516
+0.36(+7.13%)
Jan 22, 2008
4.995
5.289
4.829
5.104
31,736,368
-0.42(-7.52%)
Jan 21, 2008
5.430
5.647
5.410
5.519
0
+0.00(+0.00%)
Jan 18, 2008
5.430
5.647
5.410
5.519
25,713,034
+0.16(+2.98%)
Jan 17, 2008
5.462
5.602
5.334
5.359
29,765,066
-0.06(-1.06%)
Jan 16, 2008
5.557
5.577
5.289
5.417
25,890,158
-0.19(-3.31%)
Jan 15, 2008
5.781
5.813
5.596
5.602
26,688,226
-0.18(-3.09%)
Jan 14, 2008
5.775
5.806
5.704
5.781
23,153,250
+0.10(+1.80%)
Jan 11, 2008
5.736
5.736
5.640
5.679
23,328,574
-0.12(-2.09%)
Jan 10, 2008
5.717
5.806
5.672
5.800
24,601,180
+0.01(+0.22%)
Jan 09, 2008
5.640
5.838
5.628
5.787
31,762,548
+0.19(+3.42%)
Jan 08, 2008
5.596
5.730
5.557
5.596
29,308,046
+0.01(+0.11%)
Jan 07, 2008
5.749
5.749
5.513
5.589
28,085,072
-0.11(-2.02%)
Jan 04, 2008
6.004
6.043
5.685
5.704
31,974,148
-0.33(-5.40%)
Jan 03, 2008
6.068
6.158
6.004
6.030
16,597,724
-0.08(-1.36%)
Jan 02, 2008
6.286
6.324
6.062
6.113
20,324,912
-0.25(-3.92%)
Jan 01, 2008
6.356
6.407
6.330
6.362
0
+0.00(+0.00%)
Dec 31, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
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
.