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
)
153.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2005
5.122
5.153
5.041
5.109
21,352,724
+0.04(+0.73%)
Aug 30, 2005
5.091
5.116
5.047
5.072
8,963,144
-0.04(-0.85%)
Aug 29, 2005
5.016
5.134
4.998
5.116
11,899,260
-0.04(-0.72%)
Aug 26, 2005
5.153
5.165
5.103
5.153
13,024,868
+0.04(+0.85%)
Aug 25, 2005
5.109
5.116
5.085
5.109
11,324,537
+0.01(+0.24%)
Aug 24, 2005
5.128
5.147
5.091
5.097
13,669,016
-0.10(-1.91%)
Aug 23, 2005
5.221
5.234
5.178
5.196
11,278,146
-0.04(-0.71%)
Aug 22, 2005
5.209
5.258
5.184
5.234
19,729,870
+0.04(+0.72%)
Aug 19, 2005
5.153
5.202
5.147
5.196
16,381,879
+0.08(+1.58%)
Aug 18, 2005
5.209
5.215
5.103
5.116
15,349,696
-0.14(-2.60%)
Aug 17, 2005
5.196
5.277
5.190
5.252
11,143,325
+0.06(+1.08%)
Aug 16, 2005
5.289
5.296
5.184
5.196
16,615,602
-0.09(-1.76%)
Aug 15, 2005
5.327
5.327
5.277
5.289
9,174,316
-0.05(-0.93%)
Aug 12, 2005
5.333
5.370
5.296
5.339
9,843,431
-0.02(-0.46%)
Aug 11, 2005
5.376
5.414
5.333
5.364
12,116,553
-0.01(-0.12%)
Aug 10, 2005
5.339
5.420
5.333
5.370
16,807,768
+0.04(+0.82%)
Aug 09, 2005
5.351
5.370
5.296
5.327
12,786,474
+0.04(+0.82%)
Aug 08, 2005
5.333
5.333
5.271
5.283
11,747,525
-0.03(-0.58%)
Aug 05, 2005
5.327
5.389
5.308
5.314
46,661,664
-0.06(-1.04%)
Aug 04, 2005
5.463
5.469
5.358
5.370
13,199,637
-0.17(-3.14%)
Aug 03, 2005
5.519
5.556
5.494
5.544
8,450,435
+0.02(+0.45%)
Aug 02, 2005
5.445
5.550
5.445
5.519
19,203,792
+0.17(+3.13%)
Aug 01, 2005
5.333
5.364
5.320
5.351
9,446,376
+0.02(+0.35%)
Jul 29, 2005
5.339
5.370
5.314
5.333
13,099,447
-0.05(-0.92%)
Jul 28, 2005
5.358
5.407
5.351
5.383
17,784,862
+0.05(+0.93%)
Jul 27, 2005
5.339
5.358
5.252
5.333
25,242,578
-0.06(-1.15%)
Jul 26, 2005
5.519
5.519
5.314
5.395
34,030,952
-0.20(-3.55%)
Jul 25, 2005
5.730
5.736
5.581
5.594
10,651,717
-0.12(-2.17%)
Jul 22, 2005
5.792
5.811
5.712
5.718
12,295,349
-0.07(-1.18%)
Jul 21, 2005
5.805
5.873
5.771
5.786
10,191,519
-0.04(-0.64%)
Jul 20, 2005
5.774
5.854
5.699
5.823
17,405,204
+0.05(+0.86%)
Jul 19, 2005
5.743
5.792
5.712
5.774
10,570,051
+0.05(+0.87%)
Jul 18, 2005
5.774
5.830
5.712
5.724
5,428,625
-0.09(-1.50%)
Jul 15, 2005
5.830
5.830
5.718
5.811
9,141,134
-0.01(-0.21%)
Jul 14, 2005
5.811
5.842
5.795
5.823
8,967,010
+0.06(+1.08%)
Jul 13, 2005
5.830
5.830
5.681
5.761
10,252,729
-0.07(-1.28%)
Jul 12, 2005
5.699
5.836
5.699
5.836
10,957,764
+0.14(+2.40%)
Jul 11, 2005
5.699
5.712
5.674
5.699
12,239,133
+0.17(+3.15%)
Jul 08, 2005
5.482
5.532
5.451
5.525
11,836,601
+0.07(+1.25%)
Jul 07, 2005
5.445
5.488
5.389
5.457
11,537,964
-0.11(-2.01%)
Jul 06, 2005
5.556
5.569
5.532
5.569
10,163,814
+0.00(+0.00%)
Jul 05, 2005
5.500
5.575
5.488
5.569
21,504,458
-0.13(-2.29%)
Jul 01, 2005
5.681
5.761
5.656
5.699
6,961,920
+0.04(+0.66%)
Jun 30, 2005
5.662
5.712
5.618
5.662
11,952,577
-0.01(-0.11%)
Jun 29, 2005
5.699
5.705
5.606
5.668
8,863,437
-0.07(-1.30%)
Jun 28, 2005
5.761
5.774
5.724
5.743
14,615,023
+0.00(+0.00%)
Jun 27, 2005
5.774
5.805
5.724
5.743
16,683,738
-0.07(-1.28%)
Jun 24, 2005
5.854
5.867
5.774
5.817
16,756,223
-0.04(-0.64%)
Jun 23, 2005
5.904
5.941
5.848
5.854
13,497,630
+0.01(+0.21%)
Jun 22, 2005
5.923
5.923
5.805
5.842
10,237,748
+0.12(+2.17%)
Jun 21, 2005
5.823
5.823
5.674
5.718
6,287,006
-0.02(-0.32%)
Jun 20, 2005
5.724
5.755
5.712
5.736
9,715,858
+0.04(+0.65%)
Jun 17, 2005
5.724
5.798
5.699
5.699
9,466,994
+0.04(+0.66%)
Jun 16, 2005
5.606
5.687
5.594
5.662
11,831,930
+0.10(+1.79%)
Jun 15, 2005
5.625
5.637
5.513
5.563
10,520,761
-0.02(-0.33%)
Jun 14, 2005
5.618
5.618
5.556
5.581
9,188,169
-0.01(-0.11%)
Jun 13, 2005
5.612
5.743
5.532
5.587
8,141,811
-0.15(-2.58%)
Jun 10, 2005
5.741
5.759
5.706
5.735
7,657,918
-0.03(-0.51%)
Jun 09, 2005
5.647
5.771
5.623
5.765
14,804,554
+0.08(+1.46%)
Jun 08, 2005
5.706
5.753
5.658
5.682
7,148,834
+0.02(+0.31%)
Jun 07, 2005
5.670
5.717
5.642
5.664
8,944,161
-0.05(-0.93%)
Jun 06, 2005
5.652
5.723
5.623
5.717
10,517,080
+0.08(+1.47%)
Jun 03, 2005
5.351
5.712
5.351
5.635
12,256,593
+0.02(+0.42%)
Jun 02, 2005
5.522
5.617
5.505
5.611
12,699,717
+0.11(+2.04%)
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
.