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 (%)
Oct 29, 2010
7.236
7.370
7.209
7.350
19,522,174
+0.10(+1.39%)
Oct 28, 2010
7.323
7.330
7.215
7.249
20,945,194
+0.07(+1.03%)
Oct 27, 2010
7.155
7.202
7.128
7.175
16,382,620
-0.02(-0.28%)
Oct 25, 2010
7.202
7.229
7.148
7.195
22,702,228
+0.05(+0.75%)
Oct 22, 2010
7.034
7.141
7.007
7.141
15,776,505
+0.13(+1.83%)
Oct 21, 2010
7.000
7.060
6.946
7.013
37,418,068
+0.05(+0.77%)
Oct 20, 2010
6.932
6.993
6.885
6.959
12,815,754
+0.09(+1.27%)
Oct 19, 2010
6.879
6.946
6.825
6.872
17,910,676
-0.07(-0.97%)
Oct 18, 2010
6.919
6.959
6.885
6.939
19,264,630
-0.03(-0.39%)
Oct 15, 2010
7.054
7.060
6.912
6.966
18,490,396
-0.02(-0.29%)
Oct 14, 2010
7.027
7.067
6.970
6.986
18,607,272
-0.04(-0.58%)
Oct 13, 2010
6.953
7.054
6.946
7.027
15,649,462
+0.11(+1.56%)
Oct 12, 2010
6.926
6.959
6.838
6.919
11,115,766
-0.05(-0.68%)
Oct 11, 2010
6.959
6.993
6.919
6.966
8,559,466
-0.01(-0.19%)
Oct 08, 2010
6.980
6.993
6.872
6.980
9,323,860
+0.05(+0.78%)
Oct 07, 2010
6.939
6.973
6.872
6.926
45,142
-0.01(-0.19%)
Oct 06, 2010
6.980
7.013
6.912
6.939
15,835,102
-0.07(-1.06%)
Oct 05, 2010
6.899
7.020
6.885
7.013
161,669
+0.13(+1.96%)
Oct 04, 2010
6.919
6.966
6.818
6.879
20,231,792
-0.03(-0.39%)
Oct 01, 2010
6.905
6.919
6.818
6.905
16,510,130
+0.07(+1.08%)
Sep 30, 2010
6.899
6.993
6.818
6.831
211,136
-0.09(-1.36%)
Sep 29, 2010
6.804
6.980
6.791
6.926
30,883,094
+0.13(+1.88%)
Sep 28, 2010
6.663
6.804
6.636
6.798
23,237
+0.13(+2.02%)
Sep 27, 2010
6.717
6.720
6.656
6.663
19,032,026
-0.06(-0.90%)
Sep 24, 2010
6.609
6.744
6.548
6.724
44,150,360
+0.22(+3.31%)
Sep 23, 2010
6.501
6.569
6.454
6.508
373,482
-0.09(-1.43%)
Sep 22, 2010
6.676
6.683
6.582
6.602
49,052,708
-0.07(-1.01%)
Sep 21, 2010
6.804
6.804
6.656
6.670
94,918
-0.11(-1.69%)
Sep 20, 2010
6.703
6.784
6.697
6.784
18,721,282
+0.11(+1.64%)
Sep 17, 2010
6.675
6.771
6.663
6.675
11,826,163
+0.02(+0.28%)
Sep 15, 2010
6.616
6.697
6.596
6.656
9,130,942
-0.03(-0.50%)
Sep 14, 2010
6.602
6.710
6.589
6.690
10,369
+0.05(+0.71%)
Sep 13, 2010
6.582
6.670
6.569
6.643
27,049,308
+0.26(+4.01%)
Sep 10, 2010
6.400
6.434
6.356
6.387
13,936,970
-0.02(-0.32%)
Sep 09, 2010
6.461
6.488
6.380
6.407
46,864
-0.01(-0.11%)
Sep 08, 2010
6.427
6.427
6.360
6.414
42,264
+0.01(+0.21%)
Sep 07, 2010
6.555
6.555
6.387
6.400
76,687
-0.18(-2.76%)
Sep 03, 2010
6.461
6.582
6.461
6.582
16,906,626
+0.20(+3.17%)
Sep 02, 2010
6.447
6.481
6.360
6.380
87,569
-0.07(-1.15%)
Sep 01, 2010
6.380
6.495
6.346
6.454
20,957,030
+0.13(+2.02%)
Aug 31, 2010
6.299
6.380
6.279
6.326
208,198
-0.04(-0.63%)
Aug 30, 2010
6.474
6.528
6.326
6.367
18,504,718
-0.07(-1.05%)
Aug 27, 2010
6.501
6.515
6.326
6.434
14,755,100
+0.08(+1.27%)
Aug 26, 2010
6.373
6.400
6.333
6.353
43,049
-0.03(-0.42%)
Aug 25, 2010
6.380
6.427
6.279
6.380
13,430
-0.05(-0.73%)
Aug 24, 2010
6.474
6.515
6.373
6.427
191,580
-0.10(-1.55%)
Aug 23, 2010
6.528
6.602
6.521
6.528
14,677,072
+0.01(+0.10%)
Aug 20, 2010
6.521
6.582
6.501
6.521
13,359,553
+0.03(+0.41%)
Aug 19, 2010
6.582
6.623
6.474
6.495
126,960
-0.09(-1.33%)
Aug 18, 2010
6.656
6.663
6.548
6.582
8,796
-0.07(-1.11%)
Aug 17, 2010
6.629
6.690
6.552
6.656
4,568
+0.07(+1.13%)
Aug 16, 2010
6.501
6.643
6.488
6.582
11,061,305
+0.05(+0.72%)
Aug 13, 2010
6.535
6.663
6.515
6.535
21,133,786
-0.05(-0.72%)
Aug 12, 2010
6.515
6.636
6.508
6.582
26,316,468
+0.03(+0.41%)
Aug 11, 2010
6.636
6.656
6.542
6.555
27,504,730
-0.10(-1.52%)
Aug 10, 2010
6.656
6.730
6.636
6.656
141,827
-0.05(-0.70%)
Aug 09, 2010
6.771
6.771
6.690
6.703
16,094,473
-0.01(-0.10%)
Aug 06, 2010
6.710
6.788
6.663
6.710
24,138,624
-0.11(-1.58%)
Aug 05, 2010
6.831
6.852
6.777
6.818
21,035,754
-0.07(-0.98%)
Aug 04, 2010
6.926
6.953
6.818
6.885
6,251
-0.01(-0.10%)
Aug 03, 2010
6.905
6.953
6.858
6.892
99,804
-0.02(-0.29%)
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
.