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 (%)
Mar 30, 2007
6.880
6.925
6.836
6.874
14,981,706
-0.03(-0.46%)
Mar 29, 2007
6.996
7.079
6.810
6.906
35,430,544
-0.01(-0.18%)
Mar 28, 2007
7.111
7.111
6.906
6.919
21,409,984
-0.19(-2.70%)
Mar 27, 2007
7.277
7.277
7.111
7.111
10,234,037
-0.20(-2.71%)
Mar 26, 2007
7.290
7.315
7.181
7.309
15,057,654
+0.04(+0.53%)
Mar 23, 2007
7.168
7.334
7.168
7.270
11,027,381
+0.02(+0.26%)
Mar 22, 2007
7.430
7.430
7.207
7.251
22,592,718
-0.13(-1.82%)
Mar 21, 2007
7.245
7.430
7.187
7.386
14,459,316
+0.15(+2.12%)
Mar 20, 2007
7.091
7.245
7.079
7.232
15,369,900
+0.17(+2.45%)
Mar 19, 2007
7.053
7.168
7.040
7.059
15,086,216
+0.01(+0.18%)
Mar 16, 2007
7.130
7.149
7.040
7.047
12,818,467
-0.08(-1.17%)
Mar 15, 2007
7.072
7.162
7.040
7.130
17,210,872
+0.06(+0.81%)
Mar 14, 2007
7.072
7.130
6.900
7.072
15,481,559
+0.06(+0.91%)
Mar 13, 2007
7.111
7.187
6.996
7.008
28,105,012
-0.10(-1.44%)
Mar 12, 2007
6.970
7.136
6.874
7.111
24,598,532
+0.24(+3.44%)
Mar 09, 2007
6.836
6.880
6.676
6.874
34,903,724
-0.02(-0.28%)
Mar 08, 2007
6.893
6.925
6.836
6.893
12,050,300
+0.18(+2.67%)
Mar 07, 2007
6.785
6.816
6.682
6.714
19,861,610
-0.07(-1.04%)
Mar 06, 2007
6.650
6.810
6.644
6.785
26,300,478
+0.32(+4.95%)
Mar 05, 2007
6.330
6.689
6.267
6.465
29,815,090
-0.34(-4.98%)
Mar 02, 2007
6.989
7.002
6.804
6.804
14,847,102
-0.19(-2.65%)
Mar 01, 2007
6.912
7.034
6.804
6.989
23,662,528
-0.11(-1.53%)
Feb 28, 2007
7.066
7.187
7.034
7.098
15,522,688
+0.10(+1.46%)
Feb 27, 2007
7.168
7.194
6.989
6.996
25,189,202
-0.29(-3.95%)
Feb 26, 2007
7.290
7.290
7.219
7.283
13,344,503
+0.00(+0.00%)
Feb 23, 2007
7.443
7.443
7.258
7.283
9,452,890
-0.10(-1.39%)
Feb 22, 2007
7.341
7.418
7.309
7.386
15,939,143
+0.04(+0.61%)
Feb 21, 2007
7.258
7.347
7.200
7.341
12,044,670
+0.08(+1.06%)
Feb 20, 2007
7.187
7.315
7.149
7.264
12,191,517
+0.08(+1.16%)
Feb 16, 2007
7.187
7.187
7.098
7.181
7,702,308
+0.04(+0.54%)
Feb 15, 2007
7.136
7.187
7.136
7.143
17,778,552
+0.01(+0.18%)
Feb 14, 2007
6.932
7.168
6.925
7.130
20,088,570
+0.27(+3.91%)
Feb 13, 2007
6.785
6.868
6.721
6.861
21,582,362
+0.03(+0.47%)
Feb 12, 2007
6.932
6.983
6.810
6.829
17,982,738
-0.17(-2.47%)
Feb 09, 2007
7.111
7.136
6.989
7.002
15,142,984
-0.11(-1.53%)
Feb 08, 2007
7.143
7.143
7.072
7.111
11,676,382
-0.03(-0.36%)
Feb 07, 2007
7.015
7.226
7.002
7.136
20,895,788
+0.12(+1.73%)
Feb 06, 2007
7.034
7.059
6.970
7.015
14,091,759
+0.08(+1.11%)
Feb 05, 2007
6.932
6.989
6.932
6.938
13,292,315
-0.06(-0.82%)
Feb 02, 2007
7.091
7.104
6.970
6.996
10,960,448
-0.04(-0.64%)
Feb 01, 2007
6.976
7.059
6.906
7.040
13,296,225
+0.06(+0.92%)
Jan 31, 2007
6.944
7.015
6.868
6.976
14,332,124
+0.00(+0.00%)
Jan 30, 2007
6.887
6.983
6.887
6.976
10,154,749
+0.09(+1.30%)
Jan 29, 2007
6.989
7.000
6.880
6.887
11,608,511
-0.10(-1.46%)
Jan 26, 2007
6.900
7.002
6.855
6.989
21,431,252
+0.11(+1.58%)
Jan 25, 2007
7.149
7.187
6.874
6.880
73,743,520
-0.46(-6.27%)
Jan 24, 2007
7.290
7.341
7.187
7.341
18,765,816
+0.15(+2.04%)
Jan 23, 2007
7.079
7.245
7.008
7.194
27,048,314
+0.12(+1.72%)
Jan 22, 2007
7.194
7.194
7.059
7.072
17,133,304
-0.15(-2.04%)
Jan 19, 2007
7.194
7.258
7.149
7.219
19,165,694
+0.03(+0.36%)
Jan 18, 2007
7.341
7.354
7.168
7.194
32,544,334
-0.15(-2.09%)
Jan 17, 2007
7.258
7.347
7.175
7.347
30,672,866
+0.12(+1.59%)
Jan 16, 2007
7.258
7.290
7.194
7.232
22,163,920
+0.04(+0.53%)
Jan 12, 2007
7.162
7.309
7.117
7.194
52,159,480
+0.22(+3.12%)
Jan 11, 2007
6.868
7.002
6.861
6.976
27,399,714
+0.15(+2.15%)
Jan 10, 2007
6.708
6.842
6.663
6.829
17,259,352
+0.04(+0.57%)
Jan 09, 2007
6.938
6.938
6.765
6.791
11,508,893
-0.08(-1.21%)
Jan 08, 2007
6.836
6.919
6.836
6.874
8,523,177
+0.04(+0.56%)
Jan 05, 2007
6.970
6.970
6.765
6.836
19,749,012
-0.18(-2.55%)
Jan 04, 2007
7.021
7.059
6.900
7.015
27,509,340
+0.00(+0.00%)
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
.