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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2007
6.554
6.573
6.458
6.464
12,218,097
-0.10(-1.56%)
Sep 27, 2007
6.535
6.611
6.490
6.567
17,686,198
+0.14(+2.19%)
Sep 26, 2007
6.509
6.573
6.388
6.426
21,648,806
-0.04(-0.59%)
Sep 25, 2007
6.515
6.528
6.426
6.464
24,583,194
-0.10(-1.46%)
Sep 24, 2007
6.579
6.643
6.528
6.560
17,670,262
+0.01(+0.20%)
Sep 21, 2007
6.452
6.573
6.445
6.547
14,599,378
+0.11(+1.69%)
Sep 20, 2007
6.439
6.484
6.381
6.439
17,206,130
-0.02(-0.30%)
Sep 19, 2007
6.509
6.509
6.388
6.458
25,721,938
-0.08(-1.17%)
Sep 18, 2007
6.273
6.547
6.228
6.535
20,900,044
+0.26(+4.18%)
Sep 17, 2007
6.292
6.349
6.228
6.273
13,674,168
-0.10(-1.60%)
Sep 14, 2007
6.369
6.420
6.343
6.375
17,674,018
-0.04(-0.60%)
Sep 13, 2007
6.260
6.464
6.241
6.413
20,594,458
+0.12(+1.93%)
Sep 12, 2007
6.254
6.413
6.196
6.292
20,382,490
+0.03(+0.51%)
Sep 11, 2007
6.279
6.311
6.183
6.260
19,298,538
+0.04(+0.72%)
Sep 10, 2007
6.254
6.356
6.151
6.215
18,863,798
+0.01(+0.10%)
Sep 07, 2007
6.362
6.362
6.119
6.209
25,442,652
-0.26(-3.95%)
Sep 06, 2007
6.445
6.509
6.362
6.464
19,756,290
+0.10(+1.50%)
Sep 05, 2007
6.337
6.413
6.330
6.369
22,236,666
-0.10(-1.48%)
Sep 04, 2007
6.305
6.509
6.292
6.464
19,690,226
+0.13(+2.02%)
Aug 31, 2007
6.292
6.343
6.241
6.337
16,233,603
+0.25(+4.09%)
Aug 30, 2007
6.139
6.247
6.075
6.088
11,909,067
-0.13(-2.06%)
Aug 29, 2007
6.081
6.228
6.049
6.215
13,542,666
+0.21(+3.51%)
Aug 28, 2007
6.215
6.215
5.979
6.004
13,647,711
-0.20(-3.29%)
Aug 27, 2007
6.388
6.388
6.171
6.209
15,672,163
-0.20(-3.19%)
Aug 24, 2007
6.298
6.426
6.286
6.413
12,431,005
+0.06(+0.90%)
Aug 23, 2007
6.388
6.388
6.202
6.356
15,711,352
+0.04(+0.71%)
Aug 22, 2007
6.241
6.369
6.228
6.311
26,286,614
+0.13(+2.17%)
Aug 21, 2007
6.298
6.298
6.100
6.177
17,240,844
-0.03(-0.51%)
Aug 20, 2007
6.298
6.324
6.132
6.209
13,759,487
+0.01(+0.21%)
Aug 17, 2007
5.998
6.228
5.973
6.196
26,225,560
+0.38(+6.48%)
Aug 16, 2007
5.762
5.902
5.596
5.819
34,274,416
-0.05(-0.87%)
Aug 15, 2007
6.100
6.145
5.838
5.870
47,657,924
-0.26(-4.27%)
Aug 14, 2007
6.439
6.471
6.132
6.132
26,300,076
-0.27(-4.29%)
Aug 13, 2007
6.515
6.515
6.324
6.407
20,808,774
+0.08(+1.31%)
Aug 10, 2007
6.388
6.388
6.100
6.324
28,830,522
+0.08(+1.23%)
Aug 09, 2007
6.471
6.477
6.132
6.247
42,042,180
-0.31(-4.77%)
Aug 08, 2007
6.452
6.605
6.426
6.560
19,270,340
+0.24(+3.84%)
Aug 07, 2007
6.254
6.369
6.215
6.317
19,765,316
-0.08(-1.30%)
Aug 06, 2007
6.311
6.413
6.145
6.401
25,421,204
+0.19(+3.09%)
Aug 03, 2007
6.241
6.452
6.209
6.209
28,476,058
-0.24(-3.76%)
Aug 02, 2007
6.452
6.528
6.139
6.452
23,247,536
+0.10(+1.61%)
Aug 01, 2007
6.324
6.375
6.145
6.349
28,462,466
-0.13(-2.07%)
Jul 31, 2007
6.624
6.669
6.458
6.484
27,212,224
-0.08(-1.26%)
Jul 30, 2007
6.567
6.630
6.464
6.567
29,681,644
+0.11(+1.78%)
Jul 27, 2007
6.592
6.592
6.343
6.452
39,862,732
-0.08(-1.17%)
Jul 26, 2007
6.803
6.803
6.452
6.528
44,759,056
-0.43(-6.24%)
Jul 25, 2007
7.001
7.046
6.873
6.963
20,759,446
+0.00(+0.00%)
Jul 24, 2007
6.969
7.180
6.822
6.963
24,899,470
-0.08(-1.09%)
Jul 23, 2007
7.052
7.058
6.988
7.039
21,521,632
+0.08(+1.10%)
Jul 20, 2007
7.129
7.154
6.860
6.963
33,325,158
-0.21(-2.94%)
Jul 19, 2007
7.199
7.237
7.122
7.173
31,197,282
-0.08(-1.14%)
Jul 18, 2007
7.269
7.410
7.141
7.256
27,297,344
-0.24(-3.24%)
Jul 17, 2007
7.391
7.531
7.391
7.499
20,144,732
+0.04(+0.51%)
Jul 16, 2007
7.474
7.518
7.288
7.461
20,205,806
+0.01(+0.17%)
Jul 13, 2007
7.499
7.512
7.435
7.448
17,122,022
-0.02(-0.26%)
Jul 12, 2007
7.333
7.474
7.314
7.467
16,961,304
+0.19(+2.54%)
Jul 11, 2007
7.276
7.327
7.237
7.282
24,805,808
-0.03(-0.44%)
Jul 10, 2007
7.416
7.435
7.308
7.314
27,314,570
-0.18(-2.39%)
Jul 09, 2007
7.333
7.544
7.340
7.493
32,630,468
+0.16(+2.18%)
Jul 06, 2007
7.237
7.365
7.225
7.333
28,718,996
+0.06(+0.79%)
Jul 05, 2007
7.282
7.308
7.218
7.276
32,328,276
+0.00(+0.00%)
Jul 03, 2007
7.231
7.295
7.199
7.276
9,309,020
+0.07(+0.98%)
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
.