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 (%)
Mar 31, 2003
3.358
3.358
3.257
3.281
20,289,560
-0.27(-7.57%)
Mar 28, 2003
3.632
3.694
3.516
3.550
12,490,918
-0.12(-3.27%)
Mar 27, 2003
3.603
3.694
3.560
3.670
9,906,101
+0.03(+0.92%)
Mar 26, 2003
3.622
3.737
3.622
3.636
25,055,628
-0.24(-6.30%)
Mar 25, 2003
3.790
3.924
3.790
3.881
12,360,009
+0.07(+1.76%)
Mar 24, 2003
3.838
3.934
3.814
3.814
9,180,476
-0.26(-6.36%)
Mar 21, 2003
4.044
4.082
3.991
4.073
13,521,092
+0.09(+2.17%)
Mar 20, 2003
3.929
4.030
3.910
3.987
12,795,676
+0.06(+1.47%)
Mar 19, 2003
3.948
3.953
3.847
3.929
9,604,470
-0.01(-0.24%)
Mar 18, 2003
3.886
3.953
3.814
3.939
18,637,570
+0.16(+4.32%)
Mar 17, 2003
3.550
3.795
3.540
3.775
13,169,641
+0.08(+2.21%)
Mar 14, 2003
3.703
3.795
3.689
3.694
9,624,690
-0.01(-0.26%)
Mar 13, 2003
3.526
3.703
3.512
3.703
16,767,955
+0.26(+7.67%)
Mar 12, 2003
3.392
3.464
3.392
3.440
8,881,138
+0.08(+2.28%)
Mar 11, 2003
3.310
3.396
3.310
3.363
5,304,294
+0.07(+2.19%)
Mar 10, 2003
3.310
3.348
3.286
3.291
5,716,614
-0.05(-1.44%)
Mar 07, 2003
3.243
3.368
3.209
3.339
8,973,691
+0.06(+1.75%)
Mar 06, 2003
3.248
3.281
3.166
3.281
9,833,351
+0.03(+1.03%)
Mar 05, 2003
3.334
3.339
3.224
3.248
10,180,425
-0.10(-3.01%)
Mar 04, 2003
3.406
3.430
3.334
3.348
7,631,879
-0.14(-3.99%)
Mar 03, 2003
3.492
3.545
3.459
3.488
9,616,143
+0.09(+2.54%)
Feb 28, 2003
3.372
3.435
3.353
3.401
4,609,937
+0.05(+1.43%)
Feb 27, 2003
3.392
3.440
3.324
3.353
8,469,652
-0.03(-0.99%)
Feb 26, 2003
3.440
3.492
3.363
3.387
3,924,752
-0.07(-1.94%)
Feb 25, 2003
3.358
3.473
3.339
3.454
8,249,942
-0.03(-0.96%)
Feb 24, 2003
3.598
3.660
3.488
3.488
8,578,256
-0.10(-2.68%)
Feb 21, 2003
3.550
3.617
3.464
3.584
7,979,370
+0.03(+0.81%)
Feb 20, 2003
3.502
3.574
3.492
3.555
16,568,049
+0.21(+6.16%)
Feb 19, 2003
3.377
3.396
3.320
3.348
5,599,463
-0.04(-1.27%)
Feb 18, 2003
3.310
3.435
3.310
3.392
12,958,478
+0.11(+3.21%)
Feb 14, 2003
3.104
3.324
3.104
3.286
12,895,108
+0.22(+7.03%)
Feb 13, 2003
3.094
3.118
3.051
3.070
8,455,060
-0.05(-1.69%)
Feb 12, 2003
3.109
3.176
3.089
3.123
6,741,785
+0.02(+0.62%)
Feb 11, 2003
3.104
3.142
3.089
3.104
13,790,830
+0.00(+0.00%)
Feb 10, 2003
3.166
3.190
3.065
3.104
7,926,840
-0.10(-3.14%)
Feb 07, 2003
3.257
3.286
3.176
3.205
7,559,963
-0.05(-1.62%)
Feb 06, 2003
3.238
3.310
3.214
3.257
10,325,509
-0.16(-4.63%)
Feb 05, 2003
3.334
3.444
3.296
3.416
12,741,687
+0.15(+4.71%)
Feb 04, 2003
3.305
3.305
3.229
3.262
5,925,483
-0.04(-1.16%)
Feb 03, 2003
3.219
3.348
3.219
3.300
6,549,383
+0.09(+2.69%)
Jan 31, 2003
3.214
3.272
3.166
3.214
11,682,329
-0.07(-2.19%)
Jan 30, 2003
3.492
3.492
3.267
3.286
9,256,979
-0.17(-4.86%)
Jan 29, 2003
3.382
3.468
3.310
3.454
15,644,186
+0.02(+0.70%)
Jan 28, 2003
3.454
3.838
3.377
3.430
23,452,000
-0.16(-4.54%)
Jan 27, 2003
3.627
3.718
3.584
3.593
11,654,813
-0.12(-3.23%)
Jan 24, 2003
3.934
3.934
3.689
3.713
5,734,332
-0.22(-5.61%)
Jan 23, 2003
3.862
3.939
3.814
3.934
12,920,956
+0.29(+7.89%)
Jan 22, 2003
3.574
3.708
3.540
3.646
7,065,304
+0.02(+0.66%)
Jan 21, 2003
3.684
3.771
3.612
3.622
6,839,758
-0.02(-0.53%)
Jan 17, 2003
3.790
3.790
3.627
3.641
13,099,392
-0.24(-6.30%)
Jan 16, 2003
4.020
4.111
3.871
3.886
11,785,721
-0.22(-5.37%)
Jan 15, 2003
3.982
4.126
3.900
4.106
13,622,400
+0.14(+3.51%)
Jan 14, 2003
4.006
4.011
3.910
3.967
9,587,168
-0.01(-0.36%)
Jan 13, 2003
4.044
4.063
3.939
3.982
14,014,500
+0.14(+3.75%)
Jan 10, 2003
3.723
3.895
3.627
3.838
19,360,902
+0.12(+3.23%)
Jan 09, 2003
3.588
3.718
3.584
3.718
9,327,853
+0.19(+5.44%)
Jan 08, 2003
3.646
3.651
3.516
3.526
8,754,190
-0.16(-4.30%)
Jan 07, 2003
3.708
3.747
3.646
3.684
11,587,900
+0.01(+0.39%)
Jan 06, 2003
3.588
3.718
3.569
3.670
12,334,787
+0.10(+2.68%)
Jan 03, 2003
3.497
3.603
3.497
3.574
8,982,655
+0.08(+2.34%)
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
.