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
+1.87 (+1.23%)
Official Closing 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 30, 2010
6.806
6.844
6.719
6.806
24,042,292
+0.02(+0.28%)
Apr 29, 2010
6.773
6.812
6.716
6.786
20,234,444
+0.04(+0.57%)
Apr 28, 2010
6.902
6.908
6.683
6.748
30,485,034
-0.06(-0.94%)
Apr 27, 2010
6.998
6.998
6.786
6.812
61,149
-0.25(-3.55%)
Apr 26, 2010
7.095
7.140
7.037
7.063
15,782,379
+0.02(+0.27%)
Apr 23, 2010
7.056
7.056
6.941
7.043
14,124,076
-0.01(-0.09%)
Apr 22, 2010
6.863
7.056
6.844
7.050
24,411,388
+0.08(+1.20%)
Apr 21, 2010
6.998
7.024
6.844
6.966
12,012
-0.04(-0.55%)
Apr 20, 2010
6.992
7.082
6.960
7.005
65,773
+0.04(+0.55%)
Apr 19, 2010
6.902
7.005
6.851
6.966
21,976,680
-0.01(-0.09%)
Apr 16, 2010
7.063
7.075
6.868
6.973
28,276,594
-0.18(-2.52%)
Apr 15, 2010
7.191
7.223
7.120
7.153
14,218,970
-0.08(-1.07%)
Apr 14, 2010
6.960
7.230
6.953
7.230
47,566,772
+0.37(+5.44%)
Apr 13, 2010
6.773
6.876
6.754
6.857
15,949,481
+0.05(+0.76%)
Apr 12, 2010
6.857
6.870
6.806
6.806
15,405,127
-0.02(-0.28%)
Apr 09, 2010
6.883
6.908
6.754
6.825
20,393,730
+0.00(+0.00%)
Apr 08, 2010
6.921
6.921
6.799
6.825
19,920,022
-0.15(-2.12%)
Apr 07, 2010
6.986
7.056
6.947
6.973
18,574,782
+0.01(+0.18%)
Apr 06, 2010
6.902
6.966
6.883
6.960
18,387,312
+0.10(+1.50%)
Apr 05, 2010
6.851
6.928
6.696
6.857
11,191,130
+0.04(+0.66%)
Apr 01, 2010
6.780
6.812
6.812
6.812
22,973,758
+0.07(+1.05%)
Mar 31, 2010
6.709
6.761
6.664
6.741
21,968,316
-0.04(-0.57%)
Mar 30, 2010
6.793
6.825
6.722
6.780
18,686,862
+0.01(+0.09%)
Mar 29, 2010
6.741
6.773
6.677
6.773
17,976,604
+0.12(+1.74%)
Mar 26, 2010
6.716
6.780
6.632
6.658
19,840,682
-0.04(-0.58%)
Mar 25, 2010
6.651
6.780
6.651
6.696
30,297,258
+0.06(+0.87%)
Mar 24, 2010
6.574
6.690
6.555
6.638
30,652,680
+0.04(+0.58%)
Mar 23, 2010
6.555
6.613
6.523
6.600
30,094,710
+0.06(+0.88%)
Mar 22, 2010
6.484
6.581
6.452
6.542
14,750,344
+0.06(+0.89%)
Mar 19, 2010
6.619
6.645
6.478
6.484
20,070,508
-0.16(-2.42%)
Mar 18, 2010
6.722
6.735
6.568
6.645
21,756,788
-0.05(-0.77%)
Mar 17, 2010
6.658
6.728
6.645
6.696
19,162,108
+0.08(+1.26%)
Mar 16, 2010
6.516
6.638
6.497
6.613
15,052,483
+0.10(+1.48%)
Mar 15, 2010
6.516
6.529
6.491
6.516
17,530,280
-0.12(-1.84%)
Mar 12, 2010
6.716
6.741
6.587
6.638
19,651,876
-0.11(-1.62%)
Mar 11, 2010
6.658
6.748
6.619
6.748
29,168,468
+0.10(+1.55%)
Mar 10, 2010
6.581
6.748
6.561
6.645
19,115,620
+0.06(+0.88%)
Mar 09, 2010
6.549
6.645
6.529
6.587
21,811,360
+0.01(+0.20%)
Mar 08, 2010
6.549
6.587
6.523
6.574
25,130,176
+0.06(+0.99%)
Mar 05, 2010
6.420
6.523
6.401
6.510
27,579,340
+0.17(+2.63%)
Mar 04, 2010
6.279
6.369
6.266
6.343
34,158,960
+0.01(+0.10%)
Mar 03, 2010
6.394
6.471
6.304
6.336
20,585,280
-0.06(-0.90%)
Mar 02, 2010
6.439
6.491
6.362
6.394
18,783,246
+0.00(+0.00%)
Mar 01, 2010
6.369
6.423
6.356
6.394
21,201,430
+0.13(+2.05%)
Feb 26, 2010
6.253
6.285
6.195
6.266
14,611,198
+0.00(+0.00%)
Feb 25, 2010
6.266
6.291
6.144
6.266
28,494,526
-0.04(-0.71%)
Feb 24, 2010
6.330
6.401
6.266
6.311
20,598,694
-0.02(-0.30%)
Feb 23, 2010
6.446
6.446
6.282
6.330
28,193,054
-0.10(-1.50%)
Feb 22, 2010
6.446
6.484
6.414
6.426
13,106,280
-0.01(-0.20%)
Feb 19, 2010
6.459
6.484
6.375
6.439
12,534,303
+0.01(+0.15%)
Feb 18, 2010
6.465
6.491
6.369
6.430
8,033,510
-0.01(-0.15%)
Feb 17, 2010
6.394
6.465
6.362
6.439
21,721,748
+0.07(+1.11%)
Feb 16, 2010
6.266
6.375
6.246
6.369
14,833,718
+0.13(+2.06%)
Feb 12, 2010
6.291
6.240
6.240
6.240
21,106,466
-0.12(-1.82%)
Feb 11, 2010
6.259
6.369
6.169
6.356
21,358,760
+0.12(+1.96%)
Feb 10, 2010
6.169
6.253
6.112
6.234
27,271,170
+0.06(+1.04%)
Feb 09, 2010
6.234
6.309
6.137
6.169
45,618,300
+0.03(+0.52%)
Feb 08, 2010
6.234
6.259
6.060
6.137
39,171,092
-0.01(-0.10%)
Feb 05, 2010
6.169
6.240
6.038
6.144
52,488,212
-0.08(-1.24%)
Feb 04, 2010
6.439
6.459
6.169
6.221
28,586,132
-0.24(-3.78%)
Feb 03, 2010
6.414
6.516
6.375
6.465
23,075,880
+0.06(+1.00%)
Feb 02, 2010
6.478
6.478
6.362
6.401
28,412,716
-0.00(-0.05%)
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
.