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
+0.12 (+0.08%)
Official Closing 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 (%)
Sep 30, 2009
7.069
7.114
6.941
7.043
42,407,076
+0.11(+1.58%)
Sep 29, 2009
7.024
7.063
6.888
6.934
29,541,550
-0.01(-0.18%)
Sep 28, 2009
6.773
6.998
6.741
6.947
28,666,820
+0.23(+3.44%)
Sep 25, 2009
6.690
6.767
6.677
6.716
16,397,258
+0.02(+0.29%)
Sep 24, 2009
6.941
6.966
6.664
6.696
24,923,720
-0.22(-3.25%)
Sep 23, 2009
6.941
6.992
6.908
6.921
25,360,044
-0.07(-1.01%)
Sep 22, 2009
6.966
7.063
6.921
6.992
23,867,720
+0.07(+1.02%)
Sep 21, 2009
6.966
6.992
6.899
6.921
25,144,668
-0.06(-0.92%)
Sep 18, 2009
6.986
7.069
6.941
6.986
23,345,798
-0.01(-0.18%)
Sep 17, 2009
7.069
7.095
6.966
6.998
30,415,574
-0.07(-1.00%)
Sep 16, 2009
7.056
7.088
6.973
7.069
30,112,846
+0.06(+0.82%)
Sep 15, 2009
7.005
7.037
6.941
7.011
13,109,660
+0.08(+1.11%)
Sep 14, 2009
6.992
6.992
6.889
6.934
17,039,480
-0.09(-1.28%)
Sep 11, 2009
7.185
7.198
6.973
7.024
22,964,968
-0.13(-1.80%)
Sep 10, 2009
7.198
7.198
6.998
7.153
35,137,768
+0.02(+0.27%)
Sep 09, 2009
7.069
7.198
7.018
7.133
27,393,022
+0.03(+0.36%)
Sep 08, 2009
7.069
7.165
7.043
7.108
20,866,074
+0.16(+2.31%)
Sep 04, 2009
6.908
6.960
6.812
6.947
15,679,195
+0.06(+0.84%)
Sep 03, 2009
6.883
6.908
6.767
6.889
15,328,532
+0.07(+1.04%)
Sep 02, 2009
6.780
6.908
6.748
6.818
16,466,348
+0.03(+0.47%)
Sep 01, 2009
6.979
7.191
6.754
6.786
31,480,082
-0.09(-1.31%)
Aug 31, 2009
6.799
6.896
6.767
6.876
17,019,162
-0.05(-0.74%)
Aug 28, 2009
6.915
7.005
6.844
6.928
15,088,394
+0.15(+2.28%)
Aug 27, 2009
6.735
6.780
6.683
6.773
11,427,303
+0.01(+0.10%)
Aug 26, 2009
6.960
6.960
6.716
6.767
22,259,406
-0.15(-2.14%)
Aug 25, 2009
6.941
6.979
6.876
6.915
16,259,610
-0.01(-0.19%)
Aug 24, 2009
6.825
6.953
6.754
6.928
24,331,784
+0.22(+3.26%)
Aug 21, 2009
6.748
6.748
6.632
6.709
16,677,244
+0.00(+0.00%)
Aug 20, 2009
6.549
6.735
6.549
6.709
12,578,119
+0.08(+1.26%)
Aug 19, 2009
6.619
6.645
6.523
6.626
19,288,116
-0.06(-0.87%)
Aug 18, 2009
6.664
6.716
6.561
6.683
16,634,927
+0.14(+2.16%)
Aug 17, 2009
6.632
6.703
6.529
6.542
19,060,252
-0.24(-3.60%)
Aug 14, 2009
6.953
7.069
6.728
6.786
20,508,822
-0.25(-3.56%)
Aug 13, 2009
6.838
7.056
6.735
7.037
34,455,312
+0.34(+5.09%)
Aug 12, 2009
6.555
6.786
6.542
6.696
18,164,168
+0.13(+1.96%)
Aug 11, 2009
6.561
6.658
6.497
6.568
21,344,492
+0.01(+0.10%)
Aug 10, 2009
6.561
6.606
6.465
6.561
10,913,415
-0.01(-0.20%)
Aug 07, 2009
6.529
6.606
6.426
6.574
13,886,048
+0.04(+0.69%)
Aug 06, 2009
6.664
6.773
6.426
6.529
20,744,104
-0.08(-1.17%)
Aug 05, 2009
6.703
6.722
6.549
6.606
17,502,450
-0.11(-1.63%)
Aug 04, 2009
6.773
6.793
6.677
6.716
15,123,589
-0.08(-1.14%)
Aug 03, 2009
6.896
6.908
6.741
6.793
18,733,416
+0.06(+0.96%)
Jul 31, 2009
6.934
6.986
6.709
6.728
29,288,012
-0.17(-2.42%)
Jul 30, 2009
6.857
7.030
6.773
6.896
35,108,368
+0.40(+6.24%)
Jul 29, 2009
6.536
6.542
6.426
6.491
20,464,854
-0.09(-1.37%)
Jul 28, 2009
6.613
6.658
6.523
6.581
14,697,641
+0.01(+0.20%)
Jul 27, 2009
6.709
6.716
6.491
6.568
16,235,152
-0.04(-0.68%)
Jul 24, 2009
6.587
6.632
6.481
6.613
14,631,114
-0.02(-0.29%)
Jul 23, 2009
6.638
6.741
6.574
6.632
36,912,520
+0.00(+0.00%)
Jul 22, 2009
6.259
6.735
6.234
6.632
26,776,356
+0.29(+4.56%)
Jul 21, 2009
6.491
6.542
6.240
6.343
24,785,076
-0.12(-1.89%)
Jul 20, 2009
6.478
6.542
6.426
6.465
20,026,492
+0.08(+1.31%)
Jul 17, 2009
6.266
6.471
6.201
6.381
25,066,502
+0.05(+0.81%)
Jul 16, 2009
6.234
6.362
6.118
6.330
17,584,944
+0.04(+0.61%)
Jul 15, 2009
6.279
6.381
6.201
6.291
30,932,014
+0.01(+0.19%)
Jul 14, 2009
6.228
6.286
6.171
6.279
16,603,795
+0.08(+1.34%)
Jul 13, 2009
6.068
6.241
6.062
6.196
23,240,266
+0.01(+0.10%)
Jul 10, 2009
6.030
6.222
6.030
6.190
29,262,674
+0.14(+2.33%)
Jul 09, 2009
6.036
6.119
5.992
6.049
32,343,822
+0.18(+3.05%)
Jul 08, 2009
5.915
5.953
5.768
5.870
29,957,052
-0.01(-0.22%)
Jul 07, 2009
6.075
6.139
5.864
5.883
23,042,120
-0.10(-1.60%)
Jul 06, 2009
6.049
6.049
5.803
5.979
20,098,794
-0.01(-0.21%)
Jul 02, 2009
5.966
6.032
5.934
5.992
22,706,400
-0.04(-0.74%)
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
.