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
)
137.34
-1.16 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2006
6.221
6.233
6.022
6.041
15,922,809
-0.18(-2.89%)
Feb 27, 2006
6.183
6.252
6.146
6.221
9,646,112
+0.08(+1.31%)
Feb 24, 2006
6.140
6.165
6.096
6.140
10,936,179
+0.00(+0.00%)
Feb 23, 2006
6.084
6.177
6.065
6.140
17,607,516
-0.01(-0.10%)
Feb 22, 2006
6.239
6.239
6.059
6.146
23,161,782
-0.12(-1.88%)
Feb 21, 2006
6.289
6.308
6.190
6.264
18,578,328
+0.07(+1.10%)
Feb 17, 2006
6.382
6.506
6.165
6.196
7,818,046
-0.11(-1.77%)
Feb 16, 2006
6.270
6.332
6.239
6.308
10,784,445
+0.09(+1.50%)
Feb 15, 2006
6.581
6.581
6.165
6.214
13,465,737
-0.03(-0.50%)
Feb 14, 2006
6.227
6.283
6.152
6.245
24,422,212
+0.08(+1.31%)
Feb 13, 2006
6.332
6.332
6.159
6.165
13,496,663
-0.20(-3.12%)
Feb 10, 2006
6.438
6.438
6.245
6.363
22,857,990
-0.07(-1.16%)
Feb 09, 2006
6.488
6.550
6.413
6.438
17,388,612
-0.05(-0.77%)
Feb 08, 2006
6.425
6.512
6.370
6.488
11,106,760
+0.02(+0.38%)
Feb 07, 2006
6.537
6.537
6.438
6.463
14,703,776
-0.07(-1.14%)
Feb 06, 2006
6.457
6.543
6.413
6.537
12,201,441
+0.16(+2.43%)
Feb 03, 2006
6.258
6.438
6.258
6.382
13,190,133
-0.07(-1.15%)
Feb 02, 2006
6.606
6.637
6.394
6.457
20,923,130
-0.18(-2.71%)
Feb 01, 2006
6.674
6.705
6.562
6.637
13,515,187
-0.07(-1.02%)
Jan 31, 2006
6.792
6.792
6.543
6.705
17,277,146
-0.02(-0.37%)
Jan 30, 2006
6.717
6.748
6.618
6.730
12,076,445
+0.01(+0.18%)
Jan 27, 2006
6.643
6.817
6.606
6.717
22,662,764
+0.21(+3.24%)
Jan 26, 2006
6.270
6.519
6.177
6.506
36,610,124
+0.41(+6.72%)
Jan 25, 2006
6.295
6.314
6.096
6.096
20,941,654
-0.14(-2.19%)
Jan 24, 2006
6.171
6.239
6.165
6.233
17,239,616
+0.14(+2.24%)
Jan 23, 2006
6.159
6.190
6.072
6.096
14,827,645
-0.03(-0.51%)
Jan 20, 2006
6.332
6.351
6.121
6.127
15,149,638
-0.21(-3.33%)
Jan 19, 2006
6.270
6.382
6.270
6.339
17,261,362
+0.16(+2.61%)
Jan 18, 2006
6.103
6.214
6.084
6.177
19,064,944
-0.10(-1.58%)
Jan 17, 2006
6.376
6.401
6.264
6.276
16,205,016
-0.17(-2.69%)
Jan 13, 2006
6.457
6.469
6.345
6.450
12,238,650
-0.03(-0.48%)
Jan 12, 2006
6.581
6.606
6.432
6.481
14,586,512
-0.21(-3.15%)
Jan 11, 2006
6.562
6.730
6.531
6.692
18,820,588
+0.11(+1.60%)
Jan 10, 2006
6.661
6.686
6.550
6.587
17,526,494
-0.20(-2.93%)
Jan 09, 2006
6.817
6.854
6.755
6.786
18,167,904
+0.08(+1.20%)
Jan 06, 2006
6.705
6.742
6.574
6.705
21,034,274
+0.28(+4.35%)
Jan 05, 2006
6.438
6.481
6.390
6.425
8,762,925
+0.11(+1.67%)
Jan 04, 2006
6.301
6.345
6.283
6.320
6,473,212
+0.05(+0.79%)
Jan 03, 2006
6.394
6.394
6.252
6.270
12,619,920
+0.12(+1.92%)
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%)
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
.