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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2007
6.944
7.015
6.868
6.976
14,332,124
+0.00(+0.00%)
Jan 30, 2007
6.887
6.983
6.887
6.976
10,154,749
+0.09(+1.30%)
Jan 29, 2007
6.989
7.000
6.880
6.887
11,608,511
-0.10(-1.46%)
Jan 26, 2007
6.900
7.002
6.855
6.989
21,431,252
+0.11(+1.58%)
Jan 25, 2007
7.149
7.187
6.874
6.880
73,743,520
-0.46(-6.27%)
Jan 24, 2007
7.290
7.341
7.187
7.341
18,765,816
+0.15(+2.04%)
Jan 23, 2007
7.079
7.245
7.008
7.194
27,048,314
+0.12(+1.72%)
Jan 22, 2007
7.194
7.194
7.059
7.072
17,133,304
-0.15(-2.04%)
Jan 19, 2007
7.194
7.258
7.149
7.219
19,165,694
+0.03(+0.36%)
Jan 18, 2007
7.341
7.354
7.168
7.194
32,544,334
-0.15(-2.09%)
Jan 17, 2007
7.258
7.347
7.175
7.347
30,672,866
+0.12(+1.59%)
Jan 16, 2007
7.258
7.290
7.194
7.232
22,163,920
+0.04(+0.53%)
Jan 12, 2007
7.162
7.309
7.117
7.194
52,159,480
+0.22(+3.12%)
Jan 11, 2007
6.868
7.002
6.861
6.976
27,399,714
+0.15(+2.15%)
Jan 10, 2007
6.708
6.842
6.663
6.829
17,259,352
+0.04(+0.57%)
Jan 09, 2007
6.938
6.938
6.765
6.791
11,508,893
-0.08(-1.21%)
Jan 08, 2007
6.836
6.919
6.836
6.874
8,523,177
+0.04(+0.56%)
Jan 05, 2007
6.970
6.970
6.765
6.836
19,749,012
-0.18(-2.55%)
Jan 04, 2007
7.021
7.059
6.900
7.015
27,509,340
+0.00(+0.00%)
Jan 03, 2007
7.104
7.149
6.970
7.015
19,355,702
+0.03(+0.37%)
Dec 29, 2006
7.111
7.123
6.970
6.989
6,956,974
-0.04(-0.55%)
Dec 28, 2006
7.002
7.053
6.951
7.027
9,624,132
-0.01(-0.18%)
Dec 27, 2006
6.989
7.047
6.989
7.040
8,527,243
+0.06(+0.82%)
Dec 26, 2006
6.906
7.002
6.893
6.983
6,977,461
+0.11(+1.58%)
Dec 22, 2006
6.880
6.938
6.836
6.874
7,084,272
-0.01(-0.09%)
Dec 21, 2006
6.746
6.893
6.746
6.880
16,041,889
+0.12(+1.70%)
Dec 20, 2006
6.816
6.887
6.740
6.765
12,476,608
-0.03(-0.38%)
Dec 19, 2006
6.804
6.804
6.708
6.791
17,494,556
-0.13(-1.94%)
Dec 18, 2006
6.912
7.034
6.823
6.925
12,251,725
+0.06(+0.84%)
Dec 15, 2006
6.893
6.925
6.810
6.868
12,376,521
+0.02(+0.28%)
Dec 14, 2006
6.746
6.848
6.733
6.848
13,005,660
+0.09(+1.32%)
Dec 13, 2006
6.861
6.893
6.746
6.759
16,049,239
-0.08(-1.12%)
Dec 12, 2006
6.900
6.900
6.721
6.836
19,550,714
-0.12(-1.66%)
Dec 11, 2006
6.983
7.098
6.919
6.951
19,501,610
-0.03(-0.46%)
Dec 08, 2006
6.944
7.021
6.855
6.983
18,254,590
-0.05(-0.73%)
Dec 07, 2006
7.027
7.162
6.989
7.034
11,769,275
-0.02(-0.27%)
Dec 06, 2006
7.149
7.181
7.040
7.053
20,671,218
-0.10(-1.34%)
Dec 05, 2006
7.008
7.213
7.008
7.149
18,550,316
+0.06(+0.90%)
Dec 04, 2006
6.868
7.130
6.816
7.085
27,457,576
+0.29(+4.33%)
Dec 01, 2006
6.778
6.944
6.721
6.791
21,650,350
-0.08(-1.21%)
Nov 30, 2006
6.753
6.906
6.721
6.874
26,295,318
+0.18(+2.67%)
Nov 29, 2006
6.657
6.753
6.612
6.695
18,390,958
+0.13(+1.95%)
Nov 28, 2006
6.522
6.593
6.503
6.567
14,574,209
+0.00(+0.00%)
Nov 27, 2006
6.714
6.791
6.548
6.567
20,745,346
-0.13(-2.00%)
Nov 24, 2006
6.529
6.746
6.510
6.701
12,475,357
+0.11(+1.65%)
Nov 22, 2006
6.426
6.612
6.414
6.593
18,481,506
+0.15(+2.28%)
Nov 21, 2006
6.433
6.452
6.356
6.446
12,170,874
+0.04(+0.70%)
Nov 20, 2006
6.305
6.414
6.305
6.401
19,832,522
+0.02(+0.30%)
Nov 17, 2006
6.369
6.394
6.318
6.382
11,774,592
-0.02(-0.30%)
Nov 16, 2006
6.330
6.414
6.267
6.401
13,657,007
+0.07(+1.11%)
Nov 15, 2006
6.375
6.388
6.267
6.330
16,938,448
+0.03(+0.41%)
Nov 14, 2006
6.126
6.311
6.113
6.305
14,096,138
+0.18(+2.92%)
Nov 13, 2006
6.094
6.139
6.043
6.126
11,811,186
+0.06(+1.05%)
Nov 10, 2006
6.100
6.113
6.036
6.062
13,908,632
+0.00(+0.00%)
Nov 09, 2006
6.196
6.203
6.043
6.062
16,818,500
-0.10(-1.56%)
Nov 08, 2006
6.145
6.171
6.062
6.158
11,928,476
+0.01(+0.21%)
Nov 07, 2006
6.088
6.196
6.081
6.145
24,406,804
+0.04(+0.63%)
Nov 06, 2006
6.043
6.158
6.043
6.107
17,545,068
+0.00(+0.00%)
Nov 03, 2006
6.062
6.107
6.011
6.107
14,871,498
+0.03(+0.53%)
Nov 02, 2006
6.075
6.113
5.985
6.075
21,666,614
+0.03(+0.42%)
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
.