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
)
153.55
+1.87 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2004
4.229
4.282
4.176
4.217
5,897,024
-0.03(-0.70%)
Sep 29, 2004
4.217
4.270
4.199
4.247
7,408,782
+0.05(+1.27%)
Sep 28, 2004
4.223
4.241
4.152
4.194
6,574,767
-0.04(-0.84%)
Sep 27, 2004
4.170
4.253
4.164
4.229
7,666,640
-0.08(-1.78%)
Sep 24, 2004
4.365
4.422
4.264
4.306
12,336,684
-0.17(-3.70%)
Sep 23, 2004
4.400
4.489
4.365
4.471
7,479,045
+0.07(+1.61%)
Sep 22, 2004
4.501
4.512
4.371
4.400
8,874,489
-0.18(-3.87%)
Sep 21, 2004
4.554
4.595
4.524
4.577
6,827,207
+0.06(+1.44%)
Sep 20, 2004
4.418
4.542
4.418
4.512
9,138,441
+0.06(+1.33%)
Sep 17, 2004
4.365
4.465
4.359
4.453
4,338,706
+0.07(+1.62%)
Sep 16, 2004
4.400
4.471
4.377
4.383
4,406,091
+0.00(+0.00%)
Sep 15, 2004
4.447
4.447
4.359
4.383
7,000,579
-0.09(-2.11%)
Sep 14, 2004
4.471
4.524
4.424
4.477
11,602,222
-0.02(-0.52%)
Sep 13, 2004
4.583
4.684
4.483
4.501
20,256,948
-0.01(-0.13%)
Sep 10, 2004
4.412
4.583
4.377
4.507
19,624,242
+0.18(+4.09%)
Sep 09, 2004
4.247
4.365
4.229
4.329
11,222,124
+0.16(+3.82%)
Sep 08, 2004
4.140
4.211
4.140
4.170
4,408,969
-0.03(-0.70%)
Sep 07, 2004
4.300
4.300
4.182
4.199
7,809,028
+0.03(+0.71%)
Sep 03, 2004
4.270
4.318
4.170
4.170
17,844,636
-0.32(-7.23%)
Sep 02, 2004
4.341
4.518
4.323
4.495
9,252,894
+0.07(+1.60%)
Sep 01, 2004
4.459
4.530
4.383
4.424
8,443,767
-0.04(-0.79%)
Aug 31, 2004
4.465
4.471
4.359
4.459
8,284,786
-0.04(-0.79%)
Aug 30, 2004
4.542
4.542
4.465
4.495
8,659,466
-0.05(-1.04%)
Aug 27, 2004
4.577
4.577
4.477
4.542
6,306,244
-0.01(-0.13%)
Aug 26, 2004
4.589
4.601
4.530
4.548
8,623,573
+0.01(+0.26%)
Aug 25, 2004
4.424
4.542
4.406
4.536
10,250,969
+0.14(+3.23%)
Aug 24, 2004
4.495
4.512
4.347
4.394
10,766,345
-0.06(-1.46%)
Aug 23, 2004
4.418
4.489
4.418
4.459
6,974,167
+0.05(+1.07%)
Aug 20, 2004
4.329
4.418
4.312
4.412
7,617,201
+0.05(+1.08%)
Aug 19, 2004
4.377
4.412
4.306
4.365
13,809,670
+0.04(+0.82%)
Aug 18, 2004
4.194
4.347
4.170
4.329
13,806,284
+0.21(+5.01%)
Aug 17, 2004
4.152
4.199
4.111
4.123
5,101,104
+0.00(+0.00%)
Aug 16, 2004
4.046
4.123
4.046
4.123
5,662,532
+0.06(+1.60%)
Aug 13, 2004
4.093
4.111
4.040
4.058
9,047,691
+0.02(+0.44%)
Aug 12, 2004
4.075
4.081
3.987
4.040
12,128,773
-0.06(-1.44%)
Aug 11, 2004
4.111
4.194
4.028
4.099
14,518,397
-0.11(-2.53%)
Aug 10, 2004
4.164
4.217
4.129
4.205
8,414,815
+0.13(+3.19%)
Aug 09, 2004
4.105
4.146
4.075
4.075
8,073,996
+0.01(+0.29%)
Aug 06, 2004
4.188
4.205
4.028
4.064
14,025,369
-0.14(-3.37%)
Aug 05, 2004
4.306
4.329
4.205
4.205
14,326,231
+0.00(+0.00%)
Aug 04, 2004
4.164
4.223
4.158
4.205
8,114,969
+0.01(+0.28%)
Aug 03, 2004
4.235
4.276
4.158
4.194
13,919,890
-0.01(-0.14%)
Aug 02, 2004
4.188
4.205
4.123
4.199
8,302,055
-0.01(-0.14%)
Jul 30, 2004
4.205
4.235
4.158
4.205
9,842,088
+0.06(+1.57%)
Jul 29, 2004
4.129
4.158
4.064
4.140
17,007,744
+0.14(+3.54%)
Jul 28, 2004
4.105
4.194
3.910
3.999
13,564,850
-0.05(-1.17%)
Jul 27, 2004
3.999
4.058
3.957
4.046
16,354,889
+0.12(+3.16%)
Jul 26, 2004
3.993
3.999
3.898
3.922
13,372,684
-0.05(-1.19%)
Jul 23, 2004
4.217
4.217
3.904
3.969
27,266,332
-0.29(-6.80%)
Jul 22, 2004
4.158
4.270
4.129
4.258
14,928,801
+0.14(+3.29%)
Jul 21, 2004
4.282
4.300
4.087
4.123
15,153,304
-0.07(-1.69%)
Jul 20, 2004
4.058
4.199
4.058
4.194
11,994,511
+0.09(+2.16%)
Jul 19, 2004
4.170
4.176
4.016
4.105
12,833,266
-0.04(-0.86%)
Jul 16, 2004
4.312
4.318
4.140
4.140
11,336,238
-0.05(-1.27%)
Jul 15, 2004
4.282
4.282
4.176
4.194
16,871,958
-0.04(-0.84%)
Jul 14, 2004
4.383
4.388
4.199
4.229
22,172,338
-0.28(-6.16%)
Jul 13, 2004
4.477
4.542
4.465
4.507
4,514,280
+0.02(+0.53%)
Jul 12, 2004
4.518
4.524
4.430
4.483
9,542,412
-0.15(-3.31%)
Jul 09, 2004
4.642
4.701
4.619
4.636
7,198,839
+0.06(+1.29%)
Jul 08, 2004
4.625
4.625
4.530
4.577
5,355,913
-0.05(-1.15%)
Jul 07, 2004
4.447
4.648
4.447
4.631
13,231,142
+0.20(+4.53%)
Jul 06, 2004
4.583
4.589
4.306
4.430
13,715,365
-0.18(-3.97%)
Jul 02, 2004
4.654
4.666
4.583
4.613
5,766,149
-0.08(-1.76%)
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
.