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 (%)
Aug 30, 2002
3.958
4.049
3.919
3.919
3,989,998
-0.09(-2.16%)
Aug 29, 2002
3.919
4.078
3.915
4.006
9,069,371
+0.05(+1.21%)
Aug 28, 2002
3.958
3.982
3.905
3.958
13,374,758
-0.11(-2.71%)
Aug 27, 2002
4.198
4.198
4.006
4.068
7,611,451
-0.18(-4.18%)
Aug 26, 2002
4.294
4.294
4.174
4.246
5,715,780
+0.05(+1.14%)
Aug 23, 2002
4.389
4.404
4.078
4.198
1,292,408
-0.21(-4.68%)
Aug 22, 2002
4.572
4.572
4.389
4.404
9,060,824
-0.13(-2.86%)
Aug 21, 2002
4.509
4.596
4.437
4.533
7,522,441
+0.06(+1.29%)
Aug 20, 2002
4.725
4.725
4.442
4.476
12,451,312
-0.30(-6.23%)
Aug 16, 2002
4.509
4.797
4.490
4.773
11,017,155
+0.16(+3.54%)
Aug 15, 2002
4.509
4.644
4.394
4.610
10,519,995
+0.15(+3.33%)
Aug 14, 2002
4.236
4.466
4.145
4.461
17,564,246
+0.20(+4.61%)
Aug 13, 2002
4.188
4.389
4.169
4.265
9,626,774
+0.03(+0.68%)
Aug 12, 2002
4.461
4.389
4.188
4.236
5,910,266
+0.18(+4.50%)
Aug 07, 2002
4.044
4.150
3.838
4.054
13,768,317
+0.12(+2.92%)
Aug 06, 2002
3.766
3.953
3.747
3.939
16,415,253
+0.53(+15.63%)
Aug 05, 2002
3.703
3.742
3.382
3.406
16,315,821
-0.60(-14.97%)
Aug 02, 2002
4.207
4.222
3.939
4.006
10,572,942
-0.24(-5.76%)
Aug 01, 2002
4.246
4.342
4.222
4.250
8,821,729
-0.12(-2.85%)
Jul 31, 2002
4.246
4.409
4.212
4.375
16,403,788
+0.01(+0.22%)
Jul 30, 2002
4.394
4.548
4.351
4.365
12,573,048
-0.02(-0.55%)
Jul 29, 2002
4.413
4.442
4.260
4.389
19,076,780
+0.14(+3.39%)
Jul 26, 2002
4.246
4.342
4.078
4.246
24,090,700
-0.11(-2.53%)
Jul 25, 2002
4.327
4.581
4.006
4.356
59,118,716
-0.99(-18.49%)
Jul 24, 2002
4.797
5.445
4.797
5.344
20,259,542
+0.21(+4.01%)
Jul 23, 2002
5.373
5.541
5.061
5.138
16,058,590
-0.24(-4.37%)
Jul 22, 2002
5.397
5.526
5.234
5.373
10,829,756
-0.02(-0.44%)
Jul 19, 2002
5.589
6.088
5.373
5.397
14,058,484
-0.98(-15.41%)
Jul 17, 2002
6.716
6.769
6.356
6.380
11,752,369
-0.07(-1.12%)
Jul 12, 2002
6.486
6.764
6.376
6.452
11,369,649
-0.03(-0.52%)
Jul 11, 2002
5.997
6.529
5.949
6.486
11,949,357
+0.39(+6.37%)
Jul 10, 2002
6.227
6.256
6.006
6.097
8,871,132
-0.10(-1.55%)
Jul 09, 2002
6.428
6.476
6.188
6.193
6,955,241
-0.28(-4.37%)
Jul 08, 2002
6.548
6.582
6.380
6.476
7,151,604
-0.07(-1.10%)
Jul 05, 2002
6.212
6.663
6.212
6.548
13,882,341
+0.72(+12.35%)
Jul 04, 2002
5.397
5.915
5.378
5.829
15,432,397
+0.00(+0.00%)
Jul 03, 2002
5.397
5.915
5.378
5.829
15,432,189
+0.50(+9.36%)
Jul 02, 2002
5.785
5.685
5.191
5.330
24,107,168
-0.45(-7.80%)
Jul 01, 2002
6.116
6.188
5.742
5.781
10,145,614
-0.46(-7.31%)
Jun 28, 2002
6.236
6.332
6.126
6.236
7,352,552
+0.05(+0.78%)
Jun 27, 2002
6.380
6.428
6.116
6.188
13,350,369
+0.00(+0.00%)
Jun 26, 2002
5.973
6.236
5.949
6.188
8,798,174
-0.04(-0.69%)
Jun 25, 2002
6.332
6.385
6.097
6.232
9,931,324
+0.30(+5.10%)
Jun 21, 2002
6.188
6.217
5.910
5.929
11,854,719
-0.10(-1.59%)
Jun 20, 2002
6.212
6.294
6.006
6.025
10,521,454
-0.01(-0.24%)
Jun 19, 2002
6.356
6.400
6.016
6.040
8,472,570
-0.36(-5.66%)
Jun 18, 2002
6.476
6.629
6.359
6.402
8,372,825
-0.07(-1.14%)
Jun 17, 2002
6.411
6.594
6.411
6.476
8,316,647
+0.07(+1.02%)
Jun 14, 2002
6.389
6.498
6.171
6.411
10,618,114
+0.04(+0.68%)
Jun 12, 2002
6.106
6.367
6.018
6.367
14,030,301
+0.20(+3.18%)
Jun 11, 2002
6.345
6.402
6.106
6.171
8,883,473
-0.09(-1.39%)
Jun 10, 2002
6.258
6.459
6.175
6.258
9,434,706
+0.00(+0.00%)
Jun 07, 2002
5.857
6.302
5.822
6.258
22,984,856
-0.03(-0.42%)
Jun 06, 2002
6.454
6.489
6.206
6.284
27,452,044
-0.41(-6.12%)
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
.