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 (%)
Aug 29, 2003
6.114
6.145
6.088
6.103
6,352,217
+0.04(+0.68%)
Aug 28, 2003
6.176
6.191
6.020
6.062
10,450,634
-0.05(-0.85%)
Aug 27, 2003
5.937
6.165
5.917
6.114
15,670,257
+0.18(+2.97%)
Aug 26, 2003
5.829
5.953
5.792
5.937
15,709,632
+0.01(+0.09%)
Aug 25, 2003
5.937
6.031
5.834
5.932
9,464,536
-0.01(-0.09%)
Aug 22, 2003
6.093
6.202
5.932
5.937
26,871,322
+0.03(+0.44%)
Aug 21, 2003
5.725
5.958
5.715
5.912
18,601,338
+0.24(+4.20%)
Aug 20, 2003
5.596
5.673
5.518
5.673
10,981,803
+0.03(+0.55%)
Aug 19, 2003
5.549
5.652
5.528
5.642
17,990,648
+0.09(+1.68%)
Aug 18, 2003
5.285
5.554
5.285
5.549
15,780,660
+0.24(+4.49%)
Aug 15, 2003
5.414
5.414
5.233
5.311
7,925,265
+0.05(+0.89%)
Aug 14, 2003
5.207
5.336
5.171
5.264
13,650,194
+0.08(+1.50%)
Aug 13, 2003
5.103
5.238
5.083
5.186
12,981,793
+0.17(+3.41%)
Aug 12, 2003
4.974
5.026
4.912
5.015
10,312,438
+0.08(+1.68%)
Aug 11, 2003
4.922
4.969
4.901
4.932
9,895,532
+0.04(+0.85%)
Aug 08, 2003
5.171
5.176
4.829
4.891
19,978,092
-0.29(-5.60%)
Aug 07, 2003
5.176
5.186
5.129
5.181
14,002,441
+0.00(+0.00%)
Aug 06, 2003
5.134
5.181
5.077
5.181
13,000,130
+0.05(+0.91%)
Aug 05, 2003
5.124
5.212
5.108
5.134
15,250,456
-0.11(-2.17%)
Aug 04, 2003
5.254
5.279
5.165
5.248
12,149,140
+0.02(+0.30%)
Aug 01, 2003
5.233
5.238
5.176
5.233
11,187,940
+0.05(+1.00%)
Jul 31, 2003
5.103
5.233
4.906
5.181
24,581,428
+0.27(+5.49%)
Jul 30, 2003
4.974
4.974
4.886
4.912
14,233,862
-0.10(-1.96%)
Jul 29, 2003
4.663
5.103
4.663
5.010
13,218,812
-0.13(-2.62%)
Jul 28, 2003
5.103
5.233
4.798
5.145
14,520,485
+0.04(+0.81%)
Jul 25, 2003
5.077
5.108
4.974
5.103
11,661,977
-0.01(-0.10%)
Jul 24, 2003
5.440
5.440
5.077
5.108
27,616,156
-0.11(-2.09%)
Jul 23, 2003
5.155
5.248
5.108
5.217
11,365,318
+0.10(+1.92%)
Jul 22, 2003
5.103
5.119
5.005
5.119
13,387,119
+0.15(+3.02%)
Jul 21, 2003
5.077
5.093
4.917
4.969
19,879,850
-0.14(-2.74%)
Jul 18, 2003
5.176
5.181
5.041
5.108
13,478,606
-0.03(-0.60%)
Jul 17, 2003
5.181
5.222
5.088
5.140
14,000,704
-0.26(-4.80%)
Jul 16, 2003
5.440
5.440
5.300
5.399
14,469,337
+0.04(+0.77%)
Jul 15, 2003
5.388
5.399
5.259
5.357
17,737,416
-0.02(-0.39%)
Jul 14, 2003
5.430
5.533
5.378
5.378
21,205,456
+0.14(+2.67%)
Jul 11, 2003
5.264
5.305
5.228
5.238
12,179,443
+0.06(+1.10%)
Jul 10, 2003
5.285
5.295
5.181
5.181
38,828,224
-0.32(-5.84%)
Jul 09, 2003
5.482
5.539
5.404
5.502
61,189,048
+0.08(+1.43%)
Jul 08, 2003
5.544
5.580
5.404
5.425
39,599,884
-0.30(-5.25%)
Jul 07, 2003
5.658
5.735
5.637
5.725
28,583,724
+0.53(+10.19%)
Jul 03, 2003
5.219
5.248
5.162
5.195
9,161,090
-0.05(-1.01%)
Jul 02, 2003
5.119
5.248
5.071
5.248
17,734,552
+0.26(+5.19%)
Jul 01, 2003
4.836
4.989
4.836
4.989
9,675,135
+0.15(+3.17%)
Jun 30, 2003
4.869
4.888
4.821
4.836
8,353,752
+0.06(+1.20%)
Jun 27, 2003
4.807
4.831
4.749
4.778
7,981,455
-0.03(-0.60%)
Jun 26, 2003
4.792
4.864
4.773
4.807
12,167,190
+0.00(+0.00%)
Jun 25, 2003
4.812
4.917
4.797
4.807
9,917,358
+0.02(+0.50%)
Jun 24, 2003
4.826
4.884
4.773
4.783
9,912,772
-0.08(-1.58%)
Jun 23, 2003
4.994
5.013
4.826
4.860
11,625,630
-0.18(-3.62%)
Jun 20, 2003
5.133
5.152
5.023
5.042
8,057,123
-0.07(-1.31%)
Jun 19, 2003
5.114
5.215
5.037
5.109
10,619,219
-0.00(-0.09%)
Jun 18, 2003
4.965
5.157
4.917
5.114
14,111,431
+0.03(+0.57%)
Jun 17, 2003
4.874
5.099
4.845
5.085
13,489,616
+0.21(+4.33%)
Jun 16, 2003
4.783
4.903
4.749
4.874
9,884,422
+0.08(+1.60%)
Jun 13, 2003
4.980
4.980
4.788
4.797
9,670,966
-0.18(-3.57%)
Jun 12, 2003
5.037
5.061
4.956
4.975
13,408,319
+0.09(+1.77%)
Jun 11, 2003
4.797
4.908
4.730
4.888
19,054,476
-0.10(-1.93%)
Jun 10, 2003
4.999
5.023
4.845
4.984
9,769,773
+0.07(+1.37%)
Jun 09, 2003
5.061
5.061
4.874
4.917
18,320,930
-0.19(-3.67%)
Jun 06, 2003
5.229
5.383
5.090
5.104
27,827,426
+0.03(+0.66%)
Jun 05, 2003
4.850
5.085
4.797
5.071
19,549,134
+0.22(+4.55%)
Jun 04, 2003
4.605
4.888
4.591
4.850
21,164,646
+0.27(+5.97%)
Jun 03, 2003
4.668
4.740
4.495
4.577
27,273,568
-0.31(-6.29%)
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
.