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
)
153.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 28, 2008
4.387
4.700
4.387
4.572
11,198,705
-0.03(-0.56%)
Nov 26, 2008
4.220
4.636
4.112
4.598
19,476,154
+0.35(+8.12%)
Nov 25, 2008
4.348
4.355
4.124
4.252
19,838,406
-0.03(-0.75%)
Nov 24, 2008
3.952
4.393
3.952
4.284
31,022,886
+0.12(+2.92%)
Nov 21, 2008
3.907
4.169
3.781
4.163
37,018,480
+0.42(+11.28%)
Nov 20, 2008
3.901
4.041
3.728
3.741
24,883,526
-0.18(-4.57%)
Nov 19, 2008
4.073
4.144
3.920
3.920
21,754,114
-0.24(-5.69%)
Nov 18, 2008
4.297
4.303
3.997
4.156
28,429,438
-0.14(-3.27%)
Nov 17, 2008
4.367
4.412
4.214
4.297
26,076,316
-0.15(-3.45%)
Nov 14, 2008
4.630
4.681
4.361
4.451
0
-0.35(-7.20%)
Nov 13, 2008
4.495
4.834
4.227
4.796
30,372,052
+0.26(+5.63%)
Nov 12, 2008
4.751
4.924
4.514
4.540
21,843,420
-0.19(-4.05%)
Nov 11, 2008
4.796
4.975
4.713
4.732
16,454,284
-0.17(-3.39%)
Nov 10, 2008
4.860
4.981
4.802
4.898
19,017,444
-0.08(-1.54%)
Nov 07, 2008
4.777
5.000
4.674
4.975
21,276,524
+0.26(+5.56%)
Nov 06, 2008
4.949
4.949
4.617
4.713
29,360,602
-0.25(-5.03%)
Nov 05, 2008
5.218
5.269
4.962
4.962
24,853,924
-0.40(-7.40%)
Nov 04, 2008
5.359
5.403
5.218
5.359
23,987,586
+0.21(+4.10%)
Nov 03, 2008
5.275
5.307
5.084
5.148
35,528,304
-0.13(-2.54%)
Oct 31, 2008
5.186
5.422
4.949
5.282
28,317,284
+0.22(+4.42%)
Oct 30, 2008
4.738
5.103
4.738
5.058
36,846,136
+0.36(+7.77%)
Oct 29, 2008
4.796
4.994
4.604
4.694
47,940,752
-0.23(-4.68%)
Oct 28, 2008
4.220
4.930
4.220
4.924
49,998,816
+0.86(+21.07%)
Oct 27, 2008
4.060
4.297
4.035
4.067
40,857,852
-0.06(-1.55%)
Oct 24, 2008
4.060
4.444
3.971
4.131
36,416,500
-0.31(-6.92%)
Oct 23, 2008
4.438
4.540
4.297
4.438
33,744,236
+0.04(+0.87%)
Oct 22, 2008
4.668
4.668
4.342
4.399
31,637,078
-0.33(-7.03%)
Oct 21, 2008
4.917
4.968
4.726
4.732
20,245,208
-0.35(-6.80%)
Oct 20, 2008
4.949
5.090
4.809
5.077
20,565,820
+0.13(+2.58%)
Oct 17, 2008
4.757
5.116
4.668
4.949
0
+0.15(+3.06%)
Oct 16, 2008
4.841
4.937
4.598
4.802
54,852,216
-0.03(-0.53%)
Oct 15, 2008
5.218
5.263
4.796
4.828
38,156,924
-0.51(-9.58%)
Oct 14, 2008
5.761
5.845
5.224
5.339
38,021,988
-0.22(-4.02%)
Oct 13, 2008
5.531
5.864
5.141
5.563
34,553,660
+0.29(+5.45%)
Oct 10, 2008
4.732
5.403
4.636
5.275
34,994,172
+0.45(+9.42%)
Oct 09, 2008
5.378
5.499
4.668
4.821
28,513,364
-0.42(-7.94%)
Oct 08, 2008
5.064
5.403
4.956
5.237
44,302,156
+0.12(+2.37%)
Oct 07, 2008
5.301
5.525
5.116
5.116
32,646,916
-0.28(-5.21%)
Oct 06, 2008
5.288
5.506
5.122
5.397
31,760,228
-0.01(-0.12%)
Oct 03, 2008
5.640
5.813
5.365
5.403
0
-0.21(-3.76%)
Oct 02, 2008
5.953
5.953
5.506
5.614
28,424,966
-0.35(-5.79%)
Oct 01, 2008
5.896
6.011
5.793
5.960
29,548,268
-0.03(-0.53%)
Sep 30, 2008
5.665
5.992
5.659
5.992
24,031,128
+0.43(+7.70%)
Sep 29, 2008
5.819
5.915
5.506
5.563
29,744,260
-0.35(-5.95%)
Sep 26, 2008
6.017
6.068
5.908
5.915
0
-0.20(-3.24%)
Sep 25, 2008
6.075
6.145
6.024
6.113
37,166,784
+0.08(+1.38%)
Sep 24, 2008
6.151
6.151
5.928
6.030
30,314,354
+0.08(+1.29%)
Sep 23, 2008
6.164
6.215
5.940
5.953
42,902,808
-0.20(-3.22%)
Sep 22, 2008
6.273
6.388
6.088
6.151
33,801,832
-0.23(-3.61%)
Sep 19, 2008
6.203
6.414
6.139
6.382
0
+0.39(+6.51%)
Sep 18, 2008
5.723
6.075
5.665
5.992
32,463,176
+0.33(+5.76%)
Sep 17, 2008
5.646
5.819
5.595
5.665
32,242,166
-0.10(-1.77%)
Sep 16, 2008
5.499
5.819
5.467
5.768
40,728,524
+0.14(+2.50%)
Sep 15, 2008
5.602
5.729
5.531
5.627
30,749,376
-0.19(-3.19%)
Sep 12, 2008
5.627
5.851
5.486
5.813
0
+0.19(+3.30%)
Sep 11, 2008
5.595
5.646
5.448
5.627
31,093,888
-0.12(-2.11%)
Sep 10, 2008
5.793
5.857
5.659
5.749
27,537,792
+0.13(+2.39%)
Sep 09, 2008
5.908
5.908
5.614
5.614
52,789,932
-0.36(-6.10%)
Sep 08, 2008
6.043
6.081
5.845
5.979
46,474,492
+0.20(+3.54%)
Sep 05, 2008
5.563
5.813
5.531
5.774
0
+0.24(+4.39%)
Sep 04, 2008
5.729
5.729
5.512
5.531
39,135,808
-0.27(-4.63%)
Sep 03, 2008
5.998
5.998
5.781
5.800
30,886,692
-0.19(-3.10%)
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
.