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 (%)
Sep 30, 2011
8.230
8.293
7.998
8.033
22,287,294
-0.27(-3.22%)
Sep 29, 2011
8.399
8.427
8.174
8.300
14,657,590
+0.03(+0.34%)
Sep 28, 2011
8.392
8.427
8.272
8.272
16,486,553
-0.18(-2.08%)
Sep 27, 2011
8.265
8.546
8.251
8.448
25,900,184
+0.32(+3.98%)
Sep 26, 2011
8.146
8.188
7.942
8.125
25,646,554
-0.11(-1.28%)
Sep 23, 2011
7.970
8.230
7.935
8.230
31,786,186
+0.13(+1.65%)
Sep 22, 2011
8.097
8.181
8.005
8.097
34,782,548
-0.28(-3.36%)
Sep 21, 2011
8.589
8.652
8.371
8.378
17,728,434
-0.14(-1.65%)
Sep 20, 2011
8.603
8.638
8.511
8.518
15,475,318
-0.07(-0.82%)
Sep 19, 2011
8.560
8.638
8.441
8.589
11,181,760
-0.13(-1.53%)
Sep 16, 2011
8.680
8.792
8.617
8.722
22,258,974
+0.21(+2.48%)
Sep 15, 2011
8.434
8.575
8.434
8.511
22,645,868
+0.20(+2.45%)
Sep 14, 2011
8.314
8.385
8.160
8.307
26,785,616
-0.10(-1.17%)
Sep 13, 2011
8.343
8.420
8.279
8.406
16,521,964
+0.01(+0.17%)
Sep 12, 2011
8.265
8.427
8.223
8.392
18,163,722
+0.04(+0.51%)
Sep 09, 2011
8.392
8.490
8.293
8.350
21,424,136
-0.08(-1.00%)
Sep 08, 2011
8.357
8.504
8.329
8.434
23,162,140
-0.04(-0.41%)
Sep 07, 2011
8.293
8.469
8.279
8.469
17,638,146
+0.37(+4.60%)
Sep 06, 2011
8.005
8.118
7.949
8.097
18,199,034
-0.10(-1.20%)
Sep 02, 2011
8.237
8.293
8.132
8.195
15,251,913
-0.16(-1.93%)
Sep 01, 2011
8.378
8.469
8.336
8.357
12,941,801
-0.06(-0.67%)
Aug 31, 2011
8.483
8.490
8.353
8.413
14,434,910
+0.00(+0.00%)
Aug 30, 2011
8.441
8.476
8.357
8.413
11,250,499
-0.11(-1.32%)
Aug 29, 2011
8.385
8.525
8.364
8.525
11,799,767
+0.22(+2.71%)
Aug 26, 2011
8.012
8.336
8.012
8.300
13,404,717
+0.32(+4.05%)
Aug 25, 2011
8.216
8.286
7.949
7.977
25,210,328
-0.27(-3.32%)
Aug 24, 2011
8.286
8.293
8.104
8.251
20,304,846
-0.07(-0.84%)
Aug 23, 2011
7.984
8.357
7.984
8.321
23,570,068
+0.42(+5.34%)
Aug 22, 2011
7.879
7.949
7.759
7.900
24,846,688
+0.21(+2.74%)
Aug 19, 2011
7.689
7.886
7.661
7.689
16,928,884
-0.08(-1.00%)
Aug 18, 2011
7.837
7.879
7.555
7.766
30,047,300
-0.32(-4.00%)
Aug 17, 2011
8.111
8.146
7.977
8.090
13,485,641
-0.01(-0.09%)
Aug 16, 2011
8.075
8.209
8.012
8.097
16,407,544
-0.11(-1.29%)
Aug 15, 2011
8.167
8.237
8.118
8.202
7,804,175
+0.15(+1.83%)
Aug 12, 2011
8.026
8.118
7.967
8.054
12,860,409
-0.04(-0.52%)
Aug 11, 2011
7.879
8.216
7.879
8.097
24,204,838
+0.32(+4.07%)
Aug 10, 2011
7.956
8.005
7.766
7.780
27,584,096
-0.30(-3.74%)
Aug 09, 2011
7.865
8.097
7.640
8.083
30,969,696
+0.39(+5.12%)
Aug 08, 2011
7.865
7.949
7.619
7.689
25,808,782
-0.44(-5.36%)
Aug 05, 2011
8.125
8.216
7.858
8.125
31,457,284
-0.01(-0.17%)
Aug 04, 2011
8.448
8.532
8.132
8.139
38,290,968
-0.41(-4.77%)
Aug 03, 2011
8.532
8.610
8.378
8.546
27,540,854
-0.02(-0.25%)
Aug 02, 2011
8.750
8.757
8.567
8.567
18,150,788
-0.24(-2.71%)
Aug 01, 2011
8.856
8.919
8.666
8.806
28,634,398
+0.12(+1.38%)
Jul 29, 2011
8.652
8.736
8.596
8.687
29,284,268
+0.04(+0.41%)
Jul 28, 2011
8.785
8.933
8.631
8.652
39,562,232
-0.18(-1.99%)
Jul 27, 2011
9.017
9.038
8.806
8.828
27,202,676
-0.24(-2.64%)
Jul 26, 2011
9.003
9.172
8.996
9.066
22,928,630
+0.11(+1.18%)
Jul 25, 2011
8.940
9.010
8.856
8.961
34,744,764
-0.16(-1.77%)
Jul 22, 2011
8.856
9.123
8.856
9.123
23,388,986
+0.29(+3.26%)
Jul 21, 2011
8.764
8.912
8.729
8.835
11,832,498
+0.07(+0.80%)
Jul 20, 2011
8.757
8.813
8.687
8.764
12,392,752
+0.18(+2.05%)
Jul 19, 2011
8.497
8.631
8.434
8.589
18,991,954
+0.06(+0.66%)
Jul 18, 2011
8.532
8.560
8.455
8.532
21,308,214
-0.06(-0.65%)
Jul 15, 2011
8.610
8.652
8.504
8.589
16,393,401
+0.05(+0.58%)
Jul 14, 2011
8.722
8.736
8.497
8.539
25,294,846
-0.20(-2.33%)
Jul 13, 2011
8.757
8.919
8.715
8.743
24,322,130
+0.14(+1.63%)
Jul 12, 2011
8.652
8.666
8.518
8.603
23,326,960
-0.09(-1.05%)
Jul 11, 2011
8.764
8.828
8.673
8.694
14,568,747
-0.18(-1.98%)
Jul 08, 2011
8.884
8.891
8.673
8.870
19,874,952
-0.10(-1.10%)
Jul 07, 2011
8.891
9.038
8.828
8.968
28,312,328
+0.16(+1.84%)
Jul 06, 2011
8.877
8.884
8.715
8.806
29,556,692
-0.13(-1.49%)
Jul 05, 2011
9.031
9.031
8.870
8.940
14,707,167
-0.13(-1.47%)
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
.