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 (%)
Feb 26, 2010
6.253
6.285
6.195
6.266
14,611,198
+0.00(+0.00%)
Feb 25, 2010
6.266
6.291
6.144
6.266
28,494,526
-0.04(-0.71%)
Feb 24, 2010
6.330
6.401
6.266
6.311
20,598,694
-0.02(-0.30%)
Feb 23, 2010
6.446
6.446
6.282
6.330
28,193,054
-0.10(-1.50%)
Feb 22, 2010
6.446
6.484
6.414
6.426
13,106,280
-0.01(-0.20%)
Feb 19, 2010
6.459
6.484
6.375
6.439
12,534,303
+0.01(+0.15%)
Feb 18, 2010
6.465
6.491
6.369
6.430
8,033,510
-0.01(-0.15%)
Feb 17, 2010
6.394
6.465
6.362
6.439
21,721,748
+0.07(+1.11%)
Feb 16, 2010
6.266
6.375
6.246
6.369
14,833,718
+0.13(+2.06%)
Feb 12, 2010
6.291
6.240
6.240
6.240
21,106,466
-0.12(-1.82%)
Feb 11, 2010
6.259
6.369
6.169
6.356
21,358,760
+0.12(+1.96%)
Feb 10, 2010
6.169
6.253
6.112
6.234
27,271,170
+0.06(+1.04%)
Feb 09, 2010
6.234
6.309
6.137
6.169
45,618,300
+0.03(+0.52%)
Feb 08, 2010
6.234
6.259
6.060
6.137
39,171,092
-0.01(-0.10%)
Feb 05, 2010
6.169
6.240
6.038
6.144
52,488,212
-0.08(-1.24%)
Feb 04, 2010
6.439
6.459
6.169
6.221
28,586,132
-0.24(-3.78%)
Feb 03, 2010
6.414
6.516
6.375
6.465
23,075,880
+0.06(+1.00%)
Feb 02, 2010
6.478
6.478
6.362
6.401
28,412,716
-0.00(-0.05%)
Feb 01, 2010
6.516
6.613
6.375
6.404
35,803,344
-0.13(-1.92%)
Jan 29, 2010
6.581
6.661
6.491
6.529
46,795,752
+0.07(+1.09%)
Jan 28, 2010
6.542
6.555
6.356
6.459
62,626,536
+0.04(+0.60%)
Jan 27, 2010
6.446
6.516
6.388
6.420
35,733,308
-0.01(-0.10%)
Jan 26, 2010
6.529
6.542
6.394
6.426
34,098,636
-0.10(-1.48%)
Jan 25, 2010
6.484
6.677
6.484
6.523
32,065,168
+0.04(+0.59%)
Jan 22, 2010
6.754
6.780
6.484
6.484
32,705,698
-0.32(-4.72%)
Jan 21, 2010
6.979
7.024
6.786
6.806
21,697,492
-0.17(-2.40%)
Jan 20, 2010
7.005
7.011
6.883
6.973
21,170,102
-0.07(-1.00%)
Jan 19, 2010
6.863
7.063
6.818
7.043
23,182,532
+0.23(+3.40%)
Jan 15, 2010
7.030
6.812
6.812
6.812
24,004,660
-0.17(-2.48%)
Jan 14, 2010
7.075
7.075
6.979
6.986
13,526,035
-0.07(-1.00%)
Jan 13, 2010
6.883
7.075
6.883
7.056
20,979,342
+0.18(+2.62%)
Jan 12, 2010
6.992
7.018
6.818
6.876
32,465,032
-0.22(-3.08%)
Jan 11, 2010
7.165
7.223
6.992
7.095
34,567,384
-0.04(-0.54%)
Jan 08, 2010
7.159
7.210
7.088
7.133
26,290,272
-0.01(-0.09%)
Jan 07, 2010
7.333
7.352
7.114
7.140
42,553,268
-0.24(-3.31%)
Jan 06, 2010
7.429
7.461
7.313
7.384
21,175,658
-0.03(-0.35%)
Jan 05, 2010
7.455
7.493
7.361
7.410
22,369,968
-0.03(-0.43%)
Jan 04, 2010
7.384
7.512
7.371
7.442
12,598,601
+0.09(+1.22%)
Dec 31, 2009
7.236
7.352
7.352
7.352
11,537,841
+0.10(+1.42%)
Dec 30, 2009
7.243
7.275
7.210
7.249
9,025,376
+0.03(+0.36%)
Dec 29, 2009
7.275
7.275
7.204
7.223
12,381,966
+0.05(+0.72%)
Dec 28, 2009
7.262
7.262
7.159
7.172
5,864,678
-0.07(-0.98%)
Dec 24, 2009
7.288
7.288
7.198
7.243
6,674,765
+0.08(+1.08%)
Dec 23, 2009
7.281
7.300
7.165
7.165
13,168,303
-0.09(-1.24%)
Dec 22, 2009
7.210
7.326
7.185
7.255
27,431,308
+0.04(+0.53%)
Dec 21, 2009
7.165
7.262
7.133
7.217
26,104,788
+0.08(+1.08%)
Dec 18, 2009
7.127
7.223
7.043
7.140
25,277,824
+0.20(+2.87%)
Dec 17, 2009
6.960
7.037
6.883
6.941
23,718,048
-0.01(-0.18%)
Dec 16, 2009
6.960
7.075
6.941
6.953
20,619,778
+0.01(+0.19%)
Dec 15, 2009
6.928
7.011
6.889
6.941
16,047,069
-0.02(-0.28%)
Dec 14, 2009
6.963
6.992
6.941
6.960
17,386,674
+0.06(+0.93%)
Dec 11, 2009
6.992
7.063
6.857
6.896
16,910,080
-0.13(-1.83%)
Dec 10, 2009
6.960
7.050
6.896
7.024
25,763,930
+0.02(+0.28%)
Dec 09, 2009
7.037
7.043
6.934
7.005
18,490,630
+0.04(+0.55%)
Dec 08, 2009
6.928
7.011
6.908
6.966
15,719,808
-0.03(-0.37%)
Dec 07, 2009
6.979
7.024
6.928
6.992
21,047,634
+0.05(+0.74%)
Dec 04, 2009
6.838
6.973
6.838
6.941
26,414,934
+0.13(+1.98%)
Dec 03, 2009
6.953
6.953
6.786
6.806
29,001,446
-0.17(-2.49%)
Dec 02, 2009
6.703
6.979
6.703
6.979
40,954,608
+0.22(+3.33%)
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
.