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 30, 2004
4.210
4.239
4.162
4.210
9,831,761
+0.07(+1.57%)
Jul 29, 2004
4.133
4.162
4.068
4.145
16,989,896
+0.14(+3.55%)
Jul 28, 2004
4.109
4.198
3.914
4.003
13,550,616
-0.05(-1.17%)
Jul 27, 2004
4.003
4.062
3.961
4.050
16,337,727
+0.12(+3.16%)
Jul 26, 2004
3.997
4.003
3.902
3.926
13,358,652
-0.05(-1.19%)
Jul 23, 2004
4.222
4.222
3.908
3.973
27,237,720
-0.29(-6.80%)
Jul 22, 2004
4.162
4.275
4.133
4.263
14,913,136
+0.14(+3.30%)
Jul 21, 2004
4.287
4.304
4.091
4.127
15,137,404
-0.07(-1.69%)
Jul 20, 2004
4.062
4.204
4.062
4.198
11,981,924
+0.09(+2.16%)
Jul 19, 2004
4.174
4.180
4.021
4.109
12,819,800
-0.04(-0.86%)
Jul 16, 2004
4.316
4.322
4.145
4.145
11,324,343
-0.05(-1.27%)
Jul 15, 2004
4.287
4.287
4.180
4.198
16,854,254
-0.04(-0.84%)
Jul 14, 2004
4.387
4.393
4.204
4.233
22,149,072
-0.28(-6.16%)
Jul 13, 2004
4.482
4.547
4.470
4.511
4,509,543
+0.02(+0.53%)
Jul 12, 2004
4.523
4.529
4.434
4.488
9,532,399
-0.15(-3.31%)
Jul 09, 2004
4.647
4.706
4.624
4.641
7,191,285
+0.06(+1.29%)
Jul 08, 2004
4.630
4.630
4.535
4.582
5,350,293
-0.05(-1.15%)
Jul 07, 2004
4.452
4.653
4.452
4.635
13,217,258
+0.20(+4.53%)
Jul 06, 2004
4.588
4.594
4.310
4.434
13,700,973
-0.18(-3.97%)
Jul 02, 2004
4.659
4.671
4.588
4.618
5,760,098
-0.08(-1.76%)
Jul 01, 2004
4.872
4.878
4.653
4.700
15,013,769
-0.21(-4.33%)
Jun 30, 2004
4.807
4.937
4.801
4.913
10,067,529
+0.10(+2.09%)
Jun 29, 2004
4.665
4.825
4.653
4.813
12,208,222
+0.18(+3.96%)
Jun 28, 2004
4.730
4.789
4.594
4.630
6,741,566
-0.08(-1.76%)
Jun 25, 2004
4.641
4.724
4.612
4.712
9,967,066
+0.11(+2.31%)
Jun 24, 2004
4.700
4.742
4.588
4.606
14,010,314
-0.07(-1.39%)
Jun 23, 2004
4.565
4.677
4.517
4.671
14,631,532
+0.18(+3.95%)
Jun 22, 2004
4.375
4.494
4.322
4.494
13,621,651
+0.21(+4.83%)
Jun 21, 2004
4.429
4.452
4.287
4.287
9,789,647
-0.09(-2.03%)
Jun 18, 2004
4.287
4.464
4.251
4.375
10,819,994
+0.01(+0.27%)
Jun 17, 2004
4.417
4.423
4.316
4.363
19,796,796
-0.04(-0.94%)
Jun 16, 2004
4.541
4.553
4.369
4.405
16,861,358
-0.18(-3.87%)
Jun 15, 2004
4.535
4.588
4.511
4.582
18,477,574
+0.11(+2.38%)
Jun 14, 2004
4.635
4.984
4.440
4.476
22,919,296
-0.23(-4.96%)
Jun 10, 2004
4.792
4.797
4.683
4.709
19,290,976
-0.08(-1.73%)
Jun 09, 2004
4.979
4.979
4.787
4.792
23,363,498
-0.22(-4.35%)
Jun 08, 2004
5.031
5.057
4.969
5.010
10,831,652
-0.02(-0.31%)
Jun 07, 2004
4.963
5.026
4.906
5.026
15,231,564
+0.18(+3.75%)
Jun 04, 2004
4.886
4.943
4.829
4.844
14,699,217
+0.02(+0.43%)
Jun 03, 2004
4.865
4.901
4.823
4.823
14,819,723
-0.22(-4.32%)
Jun 02, 2004
5.026
5.124
4.989
5.041
8,609,908
-0.11(-2.21%)
Jun 01, 2004
5.176
5.181
5.135
5.155
11,363,420
-0.11(-2.07%)
May 28, 2004
5.207
5.264
5.155
5.264
8,002,943
+0.06(+1.10%)
May 27, 2004
5.109
5.259
5.109
5.207
14,044,051
+0.10(+2.03%)
May 26, 2004
4.989
5.103
4.984
5.103
14,028,240
+0.15(+2.93%)
May 25, 2004
4.875
4.963
4.813
4.958
15,737,497
+0.08(+1.70%)
May 24, 2004
4.875
4.927
4.855
4.875
10,607,993
+0.00(+0.00%)
May 21, 2004
4.875
4.927
4.855
4.875
9,397,342
+0.05(+1.08%)
May 20, 2004
4.865
4.901
4.818
4.823
8,168,181
-0.04(-0.75%)
May 19, 2004
4.922
5.010
4.839
4.860
20,114,272
+0.11(+2.29%)
May 18, 2004
4.704
4.766
4.699
4.751
13,306,747
+0.09(+2.00%)
May 17, 2004
4.611
4.766
4.590
4.657
17,108,950
-0.23(-4.67%)
May 14, 2004
4.917
4.948
4.860
4.886
10,623,996
-0.12(-2.48%)
May 13, 2004
5.005
5.062
4.958
5.010
10,423,667
-0.02(-0.31%)
May 12, 2004
5.078
5.114
4.901
5.026
16,948,918
-0.06(-1.12%)
May 11, 2004
5.010
5.083
4.912
5.083
16,265,409
+0.23(+4.70%)
May 10, 2004
4.875
4.896
4.766
4.855
17,210,368
-0.11(-2.19%)
May 07, 2004
4.917
5.062
4.917
4.963
17,075,402
+0.06(+1.27%)
May 06, 2004
4.989
4.995
4.896
4.901
23,427,704
-0.10(-2.07%)
May 05, 2004
4.953
5.057
4.901
5.005
17,870,548
-0.12(-2.33%)
May 04, 2004
5.067
5.161
5.031
5.124
10,337,095
+0.15(+2.92%)
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
.