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 (%)
Mar 31, 2004
5.430
5.430
5.331
5.409
7,272,306
-0.02(-0.29%)
Mar 30, 2004
5.311
5.435
5.300
5.425
9,663,724
+0.04(+0.77%)
Mar 29, 2004
5.466
5.549
5.362
5.383
17,592,656
+0.21(+4.11%)
Mar 26, 2004
5.274
5.274
5.124
5.171
20,151,802
-0.16(-2.92%)
Mar 25, 2004
5.311
5.388
5.279
5.326
23,022,084
+0.02(+0.29%)
Mar 24, 2004
5.145
5.347
5.140
5.311
20,947,592
+0.18(+3.54%)
Mar 23, 2004
4.984
5.155
4.948
5.129
32,990,768
+0.31(+6.45%)
Mar 22, 2004
4.870
4.974
4.798
4.818
30,924,382
-0.46(-8.64%)
Mar 19, 2004
5.362
5.362
5.228
5.274
15,389,618
-0.10(-1.93%)
Mar 18, 2004
5.378
5.425
5.295
5.378
10,985,663
+0.05(+0.97%)
Mar 17, 2004
5.388
5.414
5.243
5.326
14,191,014
+0.03(+0.59%)
Mar 16, 2004
5.362
5.409
5.259
5.295
6,570,514
-0.02(-0.29%)
Mar 15, 2004
5.264
5.336
5.254
5.311
15,654,817
-0.15(-2.75%)
Mar 12, 2004
5.300
5.513
5.300
5.461
13,826,028
+0.20(+3.74%)
Mar 11, 2004
5.336
5.378
5.228
5.264
26,530,078
-0.12(-2.31%)
Mar 10, 2004
5.450
5.487
5.347
5.388
12,103,975
-0.14(-2.53%)
Mar 09, 2004
5.596
5.637
5.482
5.528
13,215,724
-0.06(-1.02%)
Mar 08, 2004
5.782
5.813
5.544
5.585
13,837,416
-0.22(-3.75%)
Mar 05, 2004
5.751
5.865
5.689
5.803
12,031,981
-0.04(-0.62%)
Mar 04, 2004
5.699
5.855
5.699
5.839
9,890,899
+0.14(+2.45%)
Mar 03, 2004
5.751
5.787
5.658
5.699
12,529,952
-0.10(-1.79%)
Mar 02, 2004
5.725
5.865
5.694
5.803
20,150,838
+0.16(+2.85%)
Mar 01, 2004
5.476
5.652
5.466
5.642
13,741,875
+0.26(+4.81%)
Feb 27, 2004
5.440
5.461
5.362
5.383
9,236,396
-0.05(-0.95%)
Feb 26, 2004
5.414
5.497
5.378
5.435
8,119,049
-0.05(-0.85%)
Feb 25, 2004
5.414
5.528
5.373
5.482
7,955,761
+0.09(+1.63%)
Feb 24, 2004
5.326
5.404
5.290
5.393
9,114,412
+0.06(+1.07%)
Feb 23, 2004
5.445
5.471
5.285
5.336
17,750,540
-0.06(-1.06%)
Feb 20, 2004
5.450
5.497
5.393
5.393
9,314,566
-0.06(-1.14%)
Feb 19, 2004
5.596
5.611
5.440
5.456
9,975,825
-0.06(-1.03%)
Feb 18, 2004
5.611
5.642
5.492
5.513
10,061,522
-0.08(-1.39%)
Feb 17, 2004
5.596
5.606
5.523
5.590
7,163,640
+0.08(+1.51%)
Feb 13, 2004
5.673
5.699
5.487
5.507
10,221,915
-0.13(-2.39%)
Feb 12, 2004
5.689
5.751
5.637
5.642
5,043,596
-0.05(-0.82%)
Feb 11, 2004
5.699
5.730
5.621
5.689
8,131,981
-0.03(-0.45%)
Feb 10, 2004
5.684
5.751
5.658
5.715
4,982,025
+0.05(+0.82%)
Feb 09, 2004
5.803
5.823
5.637
5.668
7,524,186
-0.06(-1.08%)
Feb 06, 2004
5.570
5.777
5.554
5.730
11,000,525
+0.21(+3.85%)
Feb 05, 2004
5.440
5.533
5.409
5.518
7,978,922
+0.17(+3.20%)
Feb 04, 2004
5.487
5.492
5.347
5.347
12,842,439
-0.20(-3.55%)
Feb 03, 2004
5.596
5.637
5.539
5.544
10,214,967
-0.11(-2.01%)
Feb 02, 2004
5.777
5.787
5.647
5.658
8,872,761
-0.13(-2.33%)
Jan 30, 2004
5.715
5.792
5.678
5.792
14,355,074
+0.11(+2.01%)
Jan 29, 2004
5.844
5.912
5.559
5.678
25,156,604
-0.12(-2.14%)
Jan 28, 2004
5.932
6.010
5.792
5.803
14,802,283
-0.04(-0.71%)
Jan 27, 2004
5.989
6.005
5.829
5.844
11,461,245
-0.09(-1.48%)
Jan 26, 2004
5.715
5.943
5.715
5.932
10,490,974
+0.23(+4.09%)
Jan 23, 2004
5.875
5.896
5.699
5.699
8,431,343
-0.18(-3.00%)
Jan 22, 2004
5.958
5.984
5.777
5.875
12,056,687
-0.07(-1.22%)
Jan 21, 2004
6.046
6.046
5.917
5.948
12,654,831
-0.08(-1.29%)
Jan 20, 2004
6.010
6.041
5.958
6.026
17,238,286
+0.15(+2.56%)
Jan 16, 2004
5.761
5.886
5.704
5.875
18,988,326
+0.18(+3.09%)
Jan 15, 2004
5.642
5.756
5.596
5.699
11,485,372
+0.06(+1.01%)
Jan 14, 2004
5.621
5.715
5.596
5.642
10,910,389
+0.08(+1.40%)
Jan 13, 2004
5.751
5.766
5.549
5.564
22,085,784
-0.23(-3.94%)
Jan 12, 2004
5.932
5.932
5.782
5.792
11,479,388
-0.09(-1.50%)
Jan 09, 2004
5.855
5.932
5.813
5.880
16,023,276
+0.08(+1.34%)
Jan 08, 2004
5.751
5.803
5.658
5.803
16,156,841
+0.20(+3.61%)
Jan 07, 2004
5.616
5.621
5.440
5.601
16,259,523
-0.06(-1.01%)
Jan 06, 2004
5.647
5.658
5.549
5.658
11,862,517
+0.01(+0.09%)
Jan 05, 2004
5.596
5.673
5.575
5.652
13,087,757
+0.12(+2.15%)
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
.