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
)
153.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Oct 31, 2005
4.991
5.022
4.979
5.016
12,900,355
+0.06(+1.13%)
Oct 28, 2005
4.898
4.998
4.830
4.960
19,137,266
+0.16(+3.23%)
Oct 27, 2005
4.867
4.867
4.724
4.805
20,453,430
+0.00(+0.00%)
Oct 26, 2005
4.861
4.880
4.793
4.805
12,234,784
-0.08(-1.65%)
Oct 25, 2005
4.904
5.066
4.855
4.886
9,640,957
-0.06(-1.13%)
Oct 24, 2005
4.904
4.954
4.855
4.942
11,283,301
+0.10(+2.05%)
Oct 21, 2005
4.811
4.861
4.749
4.842
11,153,150
+0.10(+2.09%)
Oct 20, 2005
4.743
4.842
4.700
4.743
14,061,400
-0.11(-2.30%)
Oct 19, 2005
4.811
4.861
4.656
4.855
25,935,532
-0.06(-1.14%)
Oct 18, 2005
4.967
4.967
4.886
4.911
8,207,208
-0.02(-0.38%)
Oct 17, 2005
4.904
4.936
4.861
4.929
10,633,515
+0.01(+0.13%)
Oct 14, 2005
4.985
5.004
4.904
4.923
16,505,909
-0.07(-1.37%)
Oct 13, 2005
5.004
5.022
4.904
4.991
16,752,035
+0.00(+0.00%)
Oct 12, 2005
4.967
5.016
4.948
4.991
14,953,768
-0.06(-1.11%)
Oct 11, 2005
5.153
5.153
5.022
5.047
17,010,402
-0.08(-1.57%)
Oct 10, 2005
5.202
5.227
5.122
5.128
21,749,778
-0.10(-1.90%)
Oct 07, 2005
5.202
5.252
5.178
5.227
25,845,490
+0.08(+1.57%)
Oct 06, 2005
5.171
5.258
5.147
5.147
22,204,178
-0.02(-0.48%)
Oct 05, 2005
5.234
5.246
5.171
5.171
15,432,007
-0.04(-0.83%)
Oct 04, 2005
5.277
5.320
5.209
5.215
18,279,692
+0.07(+1.33%)
Oct 03, 2005
5.103
5.159
5.078
5.147
17,290,194
+0.04(+0.85%)
Sep 30, 2005
5.072
5.122
5.041
5.103
22,171,640
+0.11(+2.11%)
Sep 29, 2005
4.904
5.016
4.880
4.998
22,026,510
+0.16(+3.21%)
Sep 28, 2005
4.861
4.942
4.811
4.842
17,075,478
-0.05(-1.02%)
Sep 27, 2005
4.923
4.936
4.855
4.892
14,172,221
-0.07(-1.50%)
Sep 26, 2005
4.967
4.991
4.898
4.967
10,884,312
+0.01(+0.25%)
Sep 23, 2005
4.954
4.967
4.886
4.954
10,102,927
+0.02(+0.50%)
Sep 22, 2005
4.985
4.985
4.855
4.929
27,444,020
-0.12(-2.46%)
Sep 21, 2005
5.159
5.159
4.998
5.053
14,954,090
-0.07(-1.45%)
Sep 20, 2005
5.196
5.221
5.097
5.128
9,511,773
-0.03(-0.60%)
Sep 19, 2005
5.159
5.165
5.116
5.159
14,892,076
+0.04(+0.73%)
Sep 16, 2005
5.234
5.234
5.122
5.122
21,254,144
-0.14(-2.60%)
Sep 15, 2005
5.252
5.277
5.202
5.258
14,654,809
+0.01(+0.12%)
Sep 14, 2005
5.277
5.302
5.227
5.252
17,878,610
-0.02(-0.35%)
Sep 13, 2005
5.234
5.320
5.221
5.271
19,611,640
+0.06(+1.07%)
Sep 12, 2005
5.202
5.258
5.184
5.215
14,867,109
+0.02(+0.48%)
Sep 09, 2005
5.091
5.215
5.078
5.190
25,852,094
+0.08(+1.58%)
Sep 08, 2005
5.085
5.134
5.041
5.109
26,638,796
+0.09(+1.73%)
Sep 07, 2005
5.128
5.128
5.016
5.022
22,840,110
-0.11(-2.06%)
Sep 06, 2005
5.128
5.140
5.097
5.128
19,064,460
+0.00(+0.00%)
Sep 02, 2005
5.128
5.147
5.116
5.128
7,077,734
+0.02(+0.36%)
Sep 01, 2005
5.171
5.234
5.097
5.109
20,434,584
+0.00(+0.00%)
Aug 31, 2005
5.122
5.153
5.041
5.109
21,352,724
+0.04(+0.73%)
Aug 30, 2005
5.091
5.116
5.047
5.072
8,963,144
-0.04(-0.85%)
Aug 29, 2005
5.016
5.134
4.998
5.116
11,899,260
-0.04(-0.72%)
Aug 26, 2005
5.153
5.165
5.103
5.153
13,024,868
+0.04(+0.85%)
Aug 25, 2005
5.109
5.116
5.085
5.109
11,324,537
+0.01(+0.24%)
Aug 24, 2005
5.128
5.147
5.091
5.097
13,669,016
-0.10(-1.91%)
Aug 23, 2005
5.221
5.234
5.178
5.196
11,278,146
-0.04(-0.71%)
Aug 22, 2005
5.209
5.258
5.184
5.234
19,729,870
+0.04(+0.72%)
Aug 19, 2005
5.153
5.202
5.147
5.196
16,381,879
+0.08(+1.58%)
Aug 18, 2005
5.209
5.215
5.103
5.116
15,349,696
-0.14(-2.60%)
Aug 17, 2005
5.196
5.277
5.190
5.252
11,143,325
+0.06(+1.08%)
Aug 16, 2005
5.289
5.296
5.184
5.196
16,615,602
-0.09(-1.76%)
Aug 15, 2005
5.327
5.327
5.277
5.289
9,174,316
-0.05(-0.93%)
Aug 12, 2005
5.333
5.370
5.296
5.339
9,843,431
-0.02(-0.46%)
Aug 11, 2005
5.376
5.414
5.333
5.364
12,116,553
-0.01(-0.12%)
Aug 10, 2005
5.339
5.420
5.333
5.370
16,807,768
+0.04(+0.82%)
Aug 09, 2005
5.351
5.370
5.296
5.327
12,786,474
+0.04(+0.82%)
Aug 08, 2005
5.333
5.333
5.271
5.283
11,747,525
-0.03(-0.58%)
Aug 05, 2005
5.327
5.389
5.308
5.314
46,661,664
-0.06(-1.04%)
Aug 04, 2005
5.463
5.469
5.358
5.370
13,199,637
-0.17(-3.14%)
Aug 03, 2005
5.519
5.556
5.494
5.544
8,450,435
+0.02(+0.45%)
Aug 02, 2005
5.445
5.550
5.445
5.519
19,203,792
+0.17(+3.13%)
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
.