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
+1.87 (+1.23%)
Official Closing 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 (%)
Jan 30, 2009
4.898
5.020
4.821
4.821
0
-0.09(-1.82%)
Jan 29, 2009
5.128
5.128
4.885
4.911
31,104,146
-0.28(-5.42%)
Jan 28, 2009
5.116
5.243
5.103
5.192
41,004,432
+0.14(+2.78%)
Jan 27, 2009
4.873
5.116
4.866
5.052
31,839,440
+0.16(+3.27%)
Jan 26, 2009
5.032
5.032
4.636
4.892
26,189,996
-0.04(-0.91%)
Jan 23, 2009
4.617
5.045
4.578
4.937
44,731,880
+0.17(+3.62%)
Jan 22, 2009
4.323
4.937
4.284
4.764
85,574,152
+0.19(+4.20%)
Jan 21, 2009
4.527
4.610
4.406
4.572
36,578,772
+0.10(+2.29%)
Jan 20, 2009
4.534
4.604
4.463
4.470
25,213,016
-0.29(-6.17%)
Jan 16, 2009
4.802
4.905
4.662
4.764
23,029,098
+0.05(+1.09%)
Jan 15, 2009
4.687
4.809
4.534
4.713
41,349,148
+0.00(+0.00%)
Jan 14, 2009
4.802
4.812
4.655
4.713
15,503,631
-0.19(-3.91%)
Jan 13, 2009
4.853
5.000
4.777
4.905
24,718,152
+0.21(+4.50%)
Jan 12, 2009
4.687
4.943
4.642
4.694
34,674,176
-0.10(-2.00%)
Jan 09, 2009
4.757
4.860
4.630
4.789
28,084,176
-0.03(-0.66%)
Jan 08, 2009
4.796
4.847
4.681
4.821
25,631,984
-0.11(-2.21%)
Jan 07, 2009
5.064
5.096
4.889
4.930
33,839,396
-0.44(-8.21%)
Jan 06, 2009
5.167
5.416
5.084
5.371
26,646,598
+0.22(+4.22%)
Jan 05, 2009
5.167
5.301
5.071
5.154
21,014,536
-0.10(-1.95%)
Jan 02, 2009
4.968
5.301
4.968
5.256
0
+0.20(+4.05%)
Jan 01, 2009
4.975
5.160
4.962
5.052
0
+0.00(+0.00%)
Dec 31, 2008
4.975
5.160
4.962
5.052
6,989,613
-0.03(-0.63%)
Dec 30, 2008
4.905
5.116
4.905
5.084
9,065,645
+0.18(+3.65%)
Dec 29, 2008
4.905
4.914
4.815
4.905
9,240,567
+0.07(+1.46%)
Dec 26, 2008
4.706
4.860
4.706
4.834
3,962,293
+0.04(+0.80%)
Dec 24, 2008
4.796
4.885
4.764
4.796
4,534,545
-0.02(-0.40%)
Dec 23, 2008
4.841
4.917
4.713
4.815
20,018,478
+0.00(+0.00%)
Dec 22, 2008
4.937
4.991
4.796
4.815
18,755,842
-0.17(-3.34%)
Dec 19, 2008
5.026
5.135
4.924
4.981
17,476,436
-0.04(-0.89%)
Dec 18, 2008
5.339
5.339
4.914
5.026
18,287,030
-0.21(-4.03%)
Dec 17, 2008
5.186
5.301
5.154
5.237
28,328,218
-0.13(-2.38%)
Dec 16, 2008
4.783
5.384
4.732
5.365
38,529,576
+0.46(+9.39%)
Dec 15, 2008
4.943
4.956
4.738
4.905
21,983,152
-0.04(-0.90%)
Dec 12, 2008
4.572
4.988
4.431
4.949
35,653,020
+0.28(+6.03%)
Dec 11, 2008
4.847
4.898
4.617
4.668
22,384,398
-0.13(-2.67%)
Dec 10, 2008
4.738
4.841
4.642
4.796
26,291,430
+0.24(+5.19%)
Dec 09, 2008
4.412
4.770
4.303
4.559
31,053,996
+0.12(+2.74%)
Dec 08, 2008
4.387
4.540
4.316
4.438
27,353,526
+0.14(+3.27%)
Dec 05, 2008
4.016
4.310
4.016
4.297
0
+0.19(+4.67%)
Dec 04, 2008
4.086
4.188
4.022
4.105
22,951,998
-0.08(-1.84%)
Dec 03, 2008
4.016
4.227
3.856
4.182
25,652,456
+0.13(+3.15%)
Dec 02, 2008
4.214
4.265
3.945
4.054
25,838,346
-0.15(-3.50%)
Dec 01, 2008
4.291
4.393
4.188
4.201
23,596,174
-0.37(-8.11%)
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%)
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
.