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 (%)
Dec 30, 2005
6.140
6.233
6.053
6.152
5,064,591
+0.01(+0.20%)
Dec 29, 2005
6.159
6.183
6.127
6.140
4,887,084
+0.01(+0.10%)
Dec 28, 2005
6.134
6.165
6.047
6.134
6,356,753
+0.00(+0.00%)
Dec 27, 2005
6.270
6.308
6.127
6.134
5,405,430
-0.13(-2.08%)
Dec 23, 2005
6.183
6.308
6.183
6.264
8,974,742
+0.15(+2.44%)
Dec 22, 2005
6.096
6.165
6.041
6.115
3,942,688
-0.02(-0.40%)
Dec 21, 2005
6.109
6.202
6.078
6.140
13,318,834
+0.12(+2.06%)
Dec 20, 2005
6.016
6.028
5.941
6.016
14,469,248
+0.06(+1.04%)
Dec 19, 2005
6.047
6.096
5.954
5.954
14,050,769
-0.07(-1.13%)
Dec 16, 2005
6.096
6.103
6.003
6.022
10,462,290
-0.01(-0.21%)
Dec 15, 2005
5.991
6.065
5.985
6.034
10,163,492
+0.07(+1.25%)
Dec 14, 2005
6.041
6.047
5.904
5.960
20,325,212
-0.14(-2.34%)
Dec 13, 2005
6.053
6.159
6.010
6.103
12,767,950
+0.00(+0.00%)
Dec 12, 2005
6.096
6.159
6.053
6.103
8,330,754
+0.02(+0.41%)
Dec 09, 2005
6.072
6.084
6.010
6.078
14,429,784
-0.01(-0.20%)
Dec 08, 2005
6.177
6.208
6.047
6.090
18,487,964
-0.06(-0.91%)
Dec 07, 2005
6.202
6.214
6.127
6.146
12,273,282
-0.02(-0.40%)
Dec 06, 2005
6.159
6.239
6.084
6.171
17,451,594
+0.06(+0.91%)
Dec 05, 2005
6.084
6.159
6.047
6.115
16,770,398
+0.09(+1.55%)
Dec 02, 2005
6.072
6.090
5.991
6.022
9,006,474
-0.05(-0.82%)
Dec 01, 2005
5.929
6.190
5.972
6.072
15,796,363
+0.12(+2.09%)
Nov 30, 2005
5.830
5.979
5.830
5.947
19,615,988
+0.17(+3.01%)
Nov 29, 2005
5.774
5.904
5.767
5.774
16,144,774
+0.01(+0.11%)
Nov 28, 2005
5.836
5.898
5.712
5.767
13,054,667
-0.06(-1.06%)
Nov 25, 2005
5.885
5.929
5.774
5.830
6,589,993
-0.06(-0.95%)
Nov 23, 2005
5.836
5.972
5.830
5.885
23,279,046
+0.01(+0.21%)
Nov 22, 2005
5.693
5.885
5.587
5.873
24,933,632
+0.18(+3.16%)
Nov 21, 2005
5.693
5.712
5.662
5.693
7,186,301
+0.03(+0.55%)
Nov 18, 2005
5.594
5.674
5.575
5.662
10,028,831
+0.07(+1.22%)
Nov 17, 2005
5.432
5.594
5.432
5.594
14,247,445
+0.14(+2.62%)
Nov 16, 2005
5.476
5.494
5.420
5.451
14,321,057
-0.06(-1.01%)
Nov 15, 2005
5.469
5.550
5.389
5.507
14,991,299
+0.05(+0.91%)
Nov 14, 2005
5.500
5.500
5.451
5.457
9,533,035
-0.03(-0.57%)
Nov 11, 2005
5.575
5.575
5.469
5.488
14,426,885
-0.02(-0.34%)
Nov 10, 2005
5.494
5.513
5.432
5.507
18,023,740
-0.01(-0.11%)
Nov 09, 2005
5.407
5.525
5.370
5.513
29,208,300
+0.16(+2.90%)
Nov 08, 2005
5.327
5.383
5.296
5.358
11,512,353
+0.02(+0.35%)
Nov 07, 2005
5.327
5.364
5.221
5.339
13,707,030
+0.02(+0.35%)
Nov 04, 2005
5.302
5.345
5.265
5.320
11,900,549
+0.02(+0.47%)
Nov 03, 2005
5.184
5.345
5.178
5.296
27,003,958
+0.08(+1.55%)
Nov 02, 2005
5.010
5.246
5.010
5.215
20,340,676
+0.22(+4.35%)
Nov 01, 2005
4.998
5.022
4.936
4.998
13,911,276
-0.02(-0.37%)
Oct 31, 2005
4.991
5.022
4.979
5.016
12,900,355
+0.06(+1.13%)
Oct 28, 2005
4.898
4.998
4.830
4.960
19,137,266
+0.16(+3.23%)
Oct 27, 2005
4.867
4.867
4.724
4.805
20,453,430
+0.00(+0.00%)
Oct 26, 2005
4.861
4.880
4.793
4.805
12,234,784
-0.08(-1.65%)
Oct 25, 2005
4.904
5.066
4.855
4.886
9,640,957
-0.06(-1.13%)
Oct 24, 2005
4.904
4.954
4.855
4.942
11,283,301
+0.10(+2.05%)
Oct 21, 2005
4.811
4.861
4.749
4.842
11,153,150
+0.10(+2.09%)
Oct 20, 2005
4.743
4.842
4.700
4.743
14,061,400
-0.11(-2.30%)
Oct 19, 2005
4.811
4.861
4.656
4.855
25,935,532
-0.06(-1.14%)
Oct 18, 2005
4.967
4.967
4.886
4.911
8,207,208
-0.02(-0.38%)
Oct 17, 2005
4.904
4.936
4.861
4.929
10,633,515
+0.01(+0.13%)
Oct 14, 2005
4.985
5.004
4.904
4.923
16,505,909
-0.07(-1.37%)
Oct 13, 2005
5.004
5.022
4.904
4.991
16,752,035
+0.00(+0.00%)
Oct 12, 2005
4.967
5.016
4.948
4.991
14,953,768
-0.06(-1.11%)
Oct 11, 2005
5.153
5.153
5.022
5.047
17,010,402
-0.08(-1.57%)
Oct 10, 2005
5.202
5.227
5.122
5.128
21,749,778
-0.10(-1.90%)
Oct 07, 2005
5.202
5.252
5.178
5.227
25,845,490
+0.08(+1.57%)
Oct 06, 2005
5.171
5.258
5.147
5.147
22,204,178
-0.02(-0.48%)
Oct 05, 2005
5.234
5.246
5.171
5.171
15,432,007
-0.04(-0.83%)
Oct 04, 2005
5.277
5.320
5.209
5.215
18,279,692
+0.07(+1.33%)
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
.