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 (%)
Jan 30, 2004
5.715
5.792
5.678
5.792
14,355,074
+0.11(+2.01%)
Jan 29, 2004
5.844
5.912
5.559
5.678
25,156,604
-0.12(-2.14%)
Jan 28, 2004
5.932
6.010
5.792
5.803
14,802,283
-0.04(-0.71%)
Jan 27, 2004
5.989
6.005
5.829
5.844
11,461,245
-0.09(-1.48%)
Jan 26, 2004
5.715
5.943
5.715
5.932
10,490,974
+0.23(+4.09%)
Jan 23, 2004
5.875
5.896
5.699
5.699
8,431,343
-0.18(-3.00%)
Jan 22, 2004
5.958
5.984
5.777
5.875
12,056,687
-0.07(-1.22%)
Jan 21, 2004
6.046
6.046
5.917
5.948
12,654,831
-0.08(-1.29%)
Jan 20, 2004
6.010
6.041
5.958
6.026
17,238,286
+0.15(+2.56%)
Jan 16, 2004
5.761
5.886
5.704
5.875
18,988,326
+0.18(+3.09%)
Jan 15, 2004
5.642
5.756
5.596
5.699
11,485,372
+0.06(+1.01%)
Jan 14, 2004
5.621
5.715
5.596
5.642
10,910,389
+0.08(+1.40%)
Jan 13, 2004
5.751
5.766
5.549
5.564
22,085,784
-0.23(-3.94%)
Jan 12, 2004
5.932
5.932
5.782
5.792
11,479,388
-0.09(-1.50%)
Jan 09, 2004
5.855
5.932
5.813
5.880
16,023,276
+0.08(+1.34%)
Jan 08, 2004
5.751
5.803
5.658
5.803
16,156,841
+0.20(+3.61%)
Jan 07, 2004
5.616
5.621
5.440
5.601
16,259,523
-0.06(-1.01%)
Jan 06, 2004
5.647
5.658
5.549
5.658
11,862,517
+0.01(+0.09%)
Jan 05, 2004
5.596
5.673
5.575
5.652
13,087,757
+0.12(+2.15%)
Jan 02, 2004
5.430
5.575
5.388
5.533
15,710,018
+0.23(+4.30%)
Dec 31, 2003
5.269
5.326
5.248
5.305
7,775,874
+0.06(+1.19%)
Dec 30, 2003
5.238
5.305
5.222
5.243
9,432,496
+0.05(+1.00%)
Dec 29, 2003
5.171
5.207
5.134
5.191
8,260,527
+0.08(+1.52%)
Dec 26, 2003
5.181
5.181
5.103
5.114
1,750,039
-0.01(-0.10%)
Dec 24, 2003
5.155
5.176
5.077
5.119
3,997,471
-0.04(-0.70%)
Dec 23, 2003
5.197
5.222
5.093
5.155
8,099,169
-0.02(-0.40%)
Dec 22, 2003
5.129
5.233
5.150
5.176
13,524,736
+0.05(+0.91%)
Dec 19, 2003
5.077
5.140
5.031
5.129
21,728,132
+0.06(+1.23%)
Dec 18, 2003
4.974
5.098
4.953
5.067
18,444,998
+0.17(+3.49%)
Dec 17, 2003
4.995
5.046
4.875
4.896
26,171,268
-0.18(-3.57%)
Dec 16, 2003
5.171
5.207
5.000
5.077
22,775,414
-0.08(-1.61%)
Dec 15, 2003
5.233
5.414
5.140
5.160
14,275,553
-0.07(-1.39%)
Dec 12, 2003
5.362
5.388
5.207
5.233
12,573,766
-0.13(-2.42%)
Dec 11, 2003
5.207
5.362
5.202
5.362
22,943,336
+0.26(+5.08%)
Dec 10, 2003
5.181
5.228
5.046
5.103
29,614,216
-0.14(-2.67%)
Dec 09, 2003
5.440
5.466
5.217
5.243
27,479,118
-0.23(-4.17%)
Dec 08, 2003
5.544
5.611
5.445
5.471
11,407,974
-0.12(-2.13%)
Dec 05, 2003
5.621
5.678
5.575
5.590
6,616,258
-0.18(-3.14%)
Dec 04, 2003
5.880
5.886
5.709
5.772
11,989,519
-0.03(-0.54%)
Dec 03, 2003
5.922
5.937
5.761
5.803
13,828,923
-0.05(-0.88%)
Dec 02, 2003
5.813
5.932
5.803
5.855
21,783,720
+0.11(+1.99%)
Dec 01, 2003
5.632
5.756
5.647
5.741
14,869,837
+0.11(+1.93%)
Nov 28, 2003
5.544
5.637
5.544
5.632
3,495,447
-0.03(-0.46%)
Nov 26, 2003
5.709
5.720
5.606
5.658
13,749,788
-0.01(-0.09%)
Nov 25, 2003
5.658
5.730
5.647
5.663
16,642,266
+0.02(+0.37%)
Nov 24, 2003
5.953
5.953
5.528
5.642
11,136,020
+0.10(+1.78%)
Nov 21, 2003
5.450
5.539
5.476
5.544
7,773,751
+0.09(+1.71%)
Nov 20, 2003
5.476
5.544
5.440
5.450
11,758,676
-0.09(-1.68%)
Nov 19, 2003
5.533
5.590
5.492
5.544
11,933,159
+0.01(+0.19%)
Nov 18, 2003
5.621
5.663
5.554
5.533
10,792,458
+0.02(+0.28%)
Nov 17, 2003
5.637
5.637
5.419
5.518
20,279,962
-0.12(-2.11%)
Nov 14, 2003
5.689
5.741
5.601
5.637
12,297,180
-0.05(-0.91%)
Nov 13, 2003
5.704
5.751
5.658
5.689
14,530,136
-0.01(-0.18%)
Nov 12, 2003
5.502
5.787
5.575
5.699
29,513,464
+0.20(+3.58%)
Nov 11, 2003
5.440
5.611
5.430
5.502
51,565,468
-0.08(-1.39%)
Nov 10, 2003
5.917
5.751
5.575
5.580
35,735,204
-0.34(-5.69%)
Nov 07, 2003
5.709
6.083
5.709
5.917
9,709,854
+0.02(+0.35%)
Nov 06, 2003
6.036
6.051
5.901
5.896
14,783,946
-0.13(-2.23%)
Nov 05, 2003
5.948
6.031
5.865
6.031
13,186,386
+0.11(+1.93%)
Nov 04, 2003
5.948
5.963
5.865
5.917
14,073,469
-0.03(-0.52%)
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
.