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
)
167.28
-0.07 (-0.04%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 18, 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 31, 2006
6.446
6.446
6.210
6.364
18,203,872
-0.02(-0.37%)
Jan 30, 2006
6.375
6.405
6.281
6.387
12,724,212
+0.01(+0.18%)
Jan 27, 2006
6.305
6.470
6.269
6.375
23,878,370
+0.20(+3.24%)
Jan 26, 2006
5.951
6.187
5.863
6.175
38,573,848
+0.39(+6.72%)
Jan 25, 2006
5.975
5.992
5.786
5.786
22,064,940
-0.13(-2.19%)
Jan 24, 2006
5.857
5.922
5.851
5.916
18,164,328
+0.13(+2.24%)
Jan 23, 2006
5.845
5.874
5.763
5.786
15,622,983
-0.03(-0.51%)
Jan 20, 2006
6.010
6.028
5.810
5.816
15,962,247
-0.20(-3.33%)
Jan 19, 2006
5.951
6.057
5.951
6.016
18,187,240
+0.15(+2.61%)
Jan 18, 2006
5.792
5.898
5.774
5.863
20,087,564
-0.09(-1.58%)
Jan 17, 2006
6.051
6.075
5.945
5.957
17,074,234
-0.16(-2.69%)
Jan 13, 2006
6.128
6.140
6.022
6.122
12,895,117
-0.03(-0.48%)
Jan 12, 2006
6.246
6.269
6.104
6.151
15,368,916
-0.20(-3.15%)
Jan 11, 2006
6.228
6.387
6.199
6.352
19,830,104
+0.10(+1.60%)
Jan 10, 2006
6.322
6.346
6.216
6.252
18,466,596
-0.19(-2.93%)
Jan 09, 2006
6.470
6.505
6.411
6.440
19,142,410
+0.08(+1.20%)
Jan 06, 2006
6.364
6.399
6.240
6.364
22,162,528
+0.27(+4.35%)
Jan 05, 2006
6.110
6.151
6.065
6.098
9,232,958
+0.10(+1.67%)
Jan 04, 2006
5.981
6.022
5.963
5.998
6,820,427
+0.05(+0.79%)
Jan 03, 2006
6.069
6.069
5.933
5.951
13,296,838
+0.11(+1.92%)
Dec 30, 2005
5.827
5.916
5.745
5.839
5,336,250
+0.01(+0.20%)
Dec 29, 2005
5.845
5.869
5.816
5.827
5,149,221
+0.01(+0.10%)
Dec 28, 2005
5.821
5.851
5.739
5.821
6,697,722
+0.00(+0.00%)
Dec 27, 2005
5.951
5.986
5.816
5.821
5,695,371
-0.12(-2.08%)
Dec 23, 2005
5.869
5.986
5.869
5.945
9,456,136
+0.14(+2.44%)
Dec 22, 2005
5.786
5.851
5.733
5.804
4,154,169
-0.02(-0.40%)
Dec 21, 2005
5.798
5.886
5.768
5.827
14,033,241
+0.12(+2.06%)
Dec 20, 2005
5.710
5.721
5.639
5.710
15,245,362
+0.06(+1.04%)
Dec 19, 2005
5.739
5.786
5.651
5.651
14,804,436
-0.06(-1.13%)
Dec 16, 2005
5.786
5.792
5.698
5.715
11,023,475
-0.01(-0.21%)
Dec 15, 2005
5.686
5.757
5.680
5.727
10,708,650
+0.07(+1.25%)
Dec 14, 2005
5.733
5.739
5.603
5.656
21,415,432
-0.14(-2.34%)
Dec 13, 2005
5.745
5.845
5.704
5.792
13,452,808
+0.00(+0.00%)
Dec 12, 2005
5.786
5.845
5.745
5.792
8,777,607
+0.02(+0.41%)
Dec 09, 2005
5.763
5.774
5.704
5.768
15,203,781
-0.01(-0.20%)
Dec 08, 2005
5.863
5.892
5.739
5.780
19,479,638
-0.05(-0.91%)
Dec 07, 2005
5.886
5.898
5.816
5.833
12,931,606
-0.02(-0.40%)
Dec 06, 2005
5.845
5.922
5.774
5.857
18,387,676
+0.05(+0.91%)
Dec 05, 2005
5.774
5.845
5.739
5.804
17,669,942
+0.09(+1.55%)
Dec 02, 2005
5.763
5.780
5.686
5.715
9,489,571
-0.05(-0.82%)
Dec 01, 2005
5.627
5.874
5.668
5.763
16,643,662
+0.12(+2.09%)
Nov 30, 2005
5.533
5.674
5.533
5.645
20,668,168
+0.16(+3.01%)
Nov 29, 2005
5.480
5.603
5.474
5.480
17,010,760
+0.01(+0.11%)
Nov 28, 2005
5.539
5.598
5.421
5.474
13,754,905
-0.06(-1.06%)
Nov 25, 2005
5.586
5.627
5.480
5.533
6,943,472
-0.05(-0.95%)
Nov 23, 2005
5.539
5.668
5.533
5.586
24,527,708
+0.01(+0.21%)
Nov 22, 2005
5.403
5.586
5.303
5.574
26,271,044
+0.17(+3.16%)
Nov 21, 2005
5.403
5.421
5.374
5.403
7,571,765
+0.03(+0.55%)
Nov 18, 2005
5.309
5.385
5.291
5.374
10,566,766
+0.06(+1.22%)
Nov 17, 2005
5.156
5.309
5.156
5.309
15,011,661
+0.14(+2.62%)
Nov 16, 2005
5.197
5.215
5.144
5.173
15,089,222
-0.05(-1.01%)
Nov 15, 2005
5.191
5.268
5.114
5.226
15,795,415
+0.05(+0.91%)
Nov 14, 2005
5.220
5.220
5.173
5.179
10,044,376
-0.03(-0.57%)
Nov 11, 2005
5.291
5.291
5.191
5.209
15,200,726
-0.02(-0.34%)
Nov 10, 2005
5.215
5.232
5.156
5.226
18,990,512
-0.01(-0.11%)
Nov 09, 2005
5.132
5.244
5.097
5.232
30,775,000
+0.15(+2.90%)
Nov 08, 2005
5.055
5.109
5.026
5.085
12,129,862
+0.02(+0.35%)
Nov 07, 2005
5.055
5.091
4.955
5.067
14,442,260
+0.02(+0.35%)
Nov 04, 2005
5.032
5.073
4.997
5.050
12,538,881
+0.02(+0.47%)
Nov 03, 2005
4.920
5.073
4.914
5.026
28,452,420
+0.08(+1.55%)
Nov 02, 2005
4.755
4.979
4.755
4.949
21,431,726
+0.21(+4.35%)
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
.