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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2002
4.250
4.413
4.216
4.380
16,386,579
+0.01(+0.22%)
Jul 30, 2002
4.399
4.553
4.356
4.370
12,559,858
-0.02(-0.55%)
Jul 29, 2002
4.418
4.447
4.264
4.394
19,056,766
+0.14(+3.39%)
Jul 26, 2002
4.250
4.346
4.082
4.250
24,065,426
-0.11(-2.53%)
Jul 25, 2002
4.332
4.586
4.010
4.360
59,056,696
-0.99(-18.49%)
Jul 24, 2002
4.802
5.451
4.802
5.350
20,238,288
+0.21(+4.01%)
Jul 23, 2002
5.379
5.547
5.066
5.143
16,041,743
-0.24(-4.37%)
Jul 22, 2002
5.403
5.532
5.239
5.379
10,818,395
-0.02(-0.44%)
Jul 19, 2002
5.595
6.094
5.379
5.403
14,043,735
-0.98(-15.41%)
Jul 17, 2002
6.723
6.776
6.363
6.387
11,740,040
-0.07(-1.12%)
Jul 12, 2002
6.493
6.771
6.382
6.459
11,357,721
-0.03(-0.52%)
Jul 11, 2002
6.003
6.536
5.955
6.493
11,936,821
+0.39(+6.37%)
Jul 10, 2002
6.233
6.262
6.012
6.104
8,861,826
-0.10(-1.55%)
Jul 09, 2002
6.435
6.483
6.195
6.200
6,947,944
-0.28(-4.37%)
Jul 08, 2002
6.555
6.589
6.387
6.483
7,144,101
-0.07(-1.10%)
Jul 05, 2002
6.219
6.670
6.219
6.555
13,867,777
+0.72(+12.35%)
Jul 04, 2002
5.403
5.921
5.383
5.835
15,416,207
+0.00(+0.00%)
Jul 03, 2002
5.403
5.921
5.383
5.835
15,415,999
+0.50(+9.36%)
Jul 02, 2002
5.792
5.691
5.196
5.335
24,081,876
-0.45(-7.80%)
Jul 01, 2002
6.123
6.195
5.748
5.787
10,134,970
-0.46(-7.31%)
Jun 28, 2002
6.243
6.339
6.133
6.243
7,344,839
+0.05(+0.78%)
Jun 27, 2002
6.387
6.435
6.123
6.195
13,336,363
+0.00(+0.00%)
Jun 26, 2002
5.979
6.243
5.955
6.195
8,788,944
-0.04(-0.69%)
Jun 25, 2002
6.339
6.392
6.104
6.238
9,920,905
+0.30(+5.10%)
Jun 21, 2002
6.195
6.224
5.916
5.936
11,842,283
-0.10(-1.59%)
Jun 20, 2002
6.219
6.301
6.012
6.032
10,510,416
-0.01(-0.24%)
Jun 19, 2002
6.363
6.406
6.022
6.046
8,463,682
-0.36(-5.66%)
Jun 18, 2002
6.483
6.636
6.365
6.409
8,364,040
-0.07(-1.14%)
Jun 17, 2002
6.418
6.601
6.418
6.483
8,307,921
+0.07(+1.02%)
Jun 14, 2002
6.396
6.505
6.177
6.418
10,606,973
+0.04(+0.68%)
Jun 12, 2002
6.112
6.374
6.025
6.374
14,015,580
+0.20(+3.18%)
Jun 11, 2002
6.352
6.409
6.112
6.177
8,874,152
-0.09(-1.39%)
Jun 10, 2002
6.265
6.466
6.182
6.265
9,424,806
+0.00(+0.00%)
Jun 07, 2002
5.863
6.308
5.828
6.265
22,960,740
-0.03(-0.42%)
Jun 06, 2002
6.461
6.496
6.212
6.291
27,423,242
-0.41(-6.12%)
Jun 05, 2002
6.754
6.784
6.527
6.701
15,411,457
-0.54(-7.42%)
May 31, 2002
7.356
7.369
7.151
7.238
11,003,930
-0.12(-1.60%)
May 29, 2002
7.465
7.483
7.317
7.356
7,328,012
-0.19(-2.49%)
May 28, 2002
7.771
7.771
7.487
7.544
5,757,364
-0.05(-0.63%)
May 27, 2002
7.596
7.614
7.505
7.592
7,524,773
+0.00(+0.00%)
May 24, 2002
7.596
7.614
7.505
7.592
7,524,773
-0.03(-0.40%)
May 23, 2002
7.727
7.732
7.505
7.623
9,079,617
-0.06(-0.80%)
May 22, 2002
7.797
7.906
7.583
7.684
10,461,063
-0.04(-0.56%)
May 21, 2002
7.954
7.963
7.679
7.727
8,861,325
-0.21(-2.69%)
May 20, 2002
8.077
8.077
7.906
7.941
5,512,272
-0.29(-3.50%)
May 17, 2002
8.208
8.273
8.063
8.229
7,248,758
+0.22(+2.72%)
May 16, 2002
7.994
8.077
7.902
8.011
7,213,942
+0.00(+0.00%)
May 15, 2002
8.160
8.330
8.011
8.011
10,293,851
-0.22(-2.65%)
May 14, 2002
8.142
8.286
8.063
8.229
15,934,854
+0.37(+4.72%)
May 13, 2002
7.836
7.941
7.788
7.858
11,220,160
+0.06(+0.78%)
May 10, 2002
7.858
7.889
7.531
7.797
9,755,795
+0.11(+1.42%)
May 09, 2002
7.793
8.077
7.684
7.688
16,119,475
-0.32(-3.98%)
May 08, 2002
7.553
8.011
7.553
8.007
17,435,410
+0.72(+9.95%)
May 07, 2002
7.225
7.308
7.029
7.282
14,295,030
+0.23(+3.28%)
May 06, 2002
7.007
7.273
6.994
7.051
11,039,434
-0.13(-1.82%)
May 03, 2002
7.540
7.566
7.168
7.182
22,006,028
-0.36(-4.75%)
May 02, 2002
7.705
7.858
7.457
7.540
10,389,826
-0.41(-5.11%)
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
.