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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2009
5.761
5.841
5.710
5.723
28,122,844
+0.04(+0.67%)
Mar 30, 2009
5.774
5.870
5.602
5.685
24,292,732
-0.27(-4.61%)
Mar 26, 2009
5.800
5.960
5.659
5.960
34,558,524
+0.20(+3.44%)
Mar 25, 2009
5.800
5.998
5.665
5.761
31,007,966
-0.06(-1.10%)
Mar 24, 2009
5.870
5.934
5.800
5.825
29,888,860
-0.11(-1.83%)
Mar 23, 2009
5.889
5.934
5.825
5.934
42,476,556
+0.49(+8.92%)
Mar 20, 2009
5.595
5.665
5.416
5.448
26,847,860
-0.18(-3.13%)
Mar 19, 2009
5.697
5.755
5.525
5.624
39,089,768
-0.18(-3.14%)
Mar 18, 2009
5.595
5.897
5.550
5.806
43,753,028
+0.06(+1.11%)
Mar 17, 2009
5.538
5.755
5.518
5.742
30,548,038
+0.16(+2.86%)
Mar 16, 2009
5.685
5.755
5.550
5.582
29,612,750
-0.06(-1.02%)
Mar 13, 2009
5.749
5.813
5.541
5.640
0
-0.03(-0.45%)
Mar 12, 2009
5.563
5.710
5.416
5.665
35,408,308
+0.13(+2.31%)
Mar 11, 2009
5.352
5.595
5.320
5.538
34,320,300
+0.19(+3.59%)
Mar 10, 2009
5.116
5.371
5.071
5.346
44,843,880
+0.40(+8.01%)
Mar 09, 2009
5.243
5.359
4.943
4.949
49,938,660
-0.33(-6.18%)
Mar 06, 2009
5.282
5.410
5.122
5.275
0
+0.09(+1.73%)
Mar 05, 2009
5.154
5.275
5.039
5.186
33,655,612
+0.04(+0.87%)
Mar 04, 2009
5.122
5.275
5.122
5.141
37,385,208
+0.37(+7.77%)
Mar 02, 2009
4.706
5.007
4.706
4.770
36,588,900
-0.05(-1.06%)
Feb 27, 2009
4.834
4.911
4.770
4.821
0
-0.09(-1.82%)
Feb 26, 2009
4.898
5.141
4.866
4.911
38,650,876
+0.03(+0.66%)
Feb 25, 2009
4.764
4.988
4.764
4.879
57,545,636
-0.01(-0.13%)
Feb 24, 2009
4.732
4.930
4.636
4.885
38,319,220
+0.19(+4.09%)
Feb 23, 2009
4.898
4.981
4.681
4.694
30,160,740
-0.10(-2.13%)
Feb 20, 2009
4.828
4.853
4.642
4.796
31,116,494
-0.08(-1.70%)
Feb 19, 2009
5.148
5.211
4.860
4.879
30,617,268
-0.22(-4.27%)
Feb 18, 2009
5.064
5.116
4.937
5.096
28,809,730
+0.16(+3.24%)
Feb 17, 2009
5.173
5.173
4.885
4.937
31,772,752
-0.36(-6.88%)
Feb 13, 2009
5.307
5.391
5.275
5.301
17,759,524
-0.06(-1.19%)
Feb 12, 2009
5.179
5.371
5.141
5.365
34,657,012
+0.05(+0.96%)
Feb 11, 2009
5.307
5.422
5.256
5.314
32,267,340
+0.12(+2.34%)
Feb 10, 2009
5.339
5.435
5.128
5.192
33,959,844
-0.24(-4.36%)
Feb 09, 2009
5.550
5.550
5.333
5.429
34,326,480
-0.13(-2.30%)
Feb 06, 2009
5.243
5.653
5.186
5.557
65,315,068
+0.37(+7.15%)
Feb 05, 2009
4.956
5.237
4.885
5.186
42,572,508
+0.12(+2.27%)
Feb 04, 2009
4.898
5.148
4.860
5.071
50,723,960
+0.08(+1.67%)
Feb 03, 2009
4.777
5.013
4.777
4.988
38,709,256
+0.19(+3.86%)
Feb 02, 2009
4.796
4.841
4.668
4.802
27,745,526
-0.02(-0.40%)
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%)
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
.