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 30, 2010
7.236
7.276
7.215
7.242
24,524,712
-0.04(-0.56%)
Nov 29, 2010
7.370
7.404
7.215
7.283
25,969,480
-0.13(-1.73%)
Nov 26, 2010
7.350
7.424
7.337
7.411
6,665,916
+0.00(+0.00%)
Nov 24, 2010
7.330
7.411
7.411
7.411
15,324,125
+0.18(+2.42%)
Nov 23, 2010
7.404
7.411
7.222
7.236
17,033,182
-0.26(-3.50%)
Nov 22, 2010
7.424
7.512
7.384
7.498
11,636,956
+0.03(+0.45%)
Nov 19, 2010
7.418
7.465
7.377
7.465
5,560,870
+0.03(+0.36%)
Nov 18, 2010
7.397
7.478
7.397
7.438
11,904,710
+0.10(+1.38%)
Nov 17, 2010
7.343
7.384
7.303
7.337
15,302,078
+0.02(+0.28%)
Nov 16, 2010
7.424
7.451
7.290
7.316
12,216,611
-0.13(-1.81%)
Nov 15, 2010
7.505
7.532
7.451
7.451
9,932,736
+0.01(+0.09%)
Nov 12, 2010
7.404
7.471
7.370
7.444
12,296,364
-0.01(-0.09%)
Nov 11, 2010
7.478
7.512
7.411
7.451
15,880,507
-0.13(-1.69%)
Nov 10, 2010
7.552
7.579
7.492
7.579
16,959,686
+0.07(+0.99%)
Nov 09, 2010
7.539
7.606
7.478
7.505
24,341,894
+0.02(+0.27%)
Nov 08, 2010
7.505
7.505
7.404
7.485
12,284,618
-0.05(-0.63%)
Nov 05, 2010
7.572
7.572
7.478
7.532
15,797,462
-0.05(-0.71%)
Nov 04, 2010
7.411
7.586
7.391
7.586
20,072,290
+0.22(+3.02%)
Nov 03, 2010
7.350
7.377
7.296
7.364
13,069,108
+0.06(+0.83%)
Nov 02, 2010
7.370
7.370
7.263
7.303
14,368,462
-0.03(-0.46%)
Nov 01, 2010
7.350
7.411
7.310
7.337
9,299,548
-0.01(-0.18%)
Oct 29, 2010
7.236
7.370
7.209
7.350
19,522,174
+0.10(+1.39%)
Oct 28, 2010
7.323
7.330
7.215
7.249
20,945,194
+0.07(+1.03%)
Oct 27, 2010
7.155
7.202
7.128
7.175
16,382,620
-0.02(-0.28%)
Oct 25, 2010
7.202
7.229
7.148
7.195
22,702,228
+0.05(+0.75%)
Oct 22, 2010
7.034
7.141
7.007
7.141
15,776,505
+0.13(+1.83%)
Oct 21, 2010
7.000
7.060
6.946
7.013
37,418,068
+0.05(+0.77%)
Oct 20, 2010
6.932
6.993
6.885
6.959
12,815,754
+0.09(+1.27%)
Oct 19, 2010
6.879
6.946
6.825
6.872
17,910,676
-0.07(-0.97%)
Oct 18, 2010
6.919
6.959
6.885
6.939
19,264,630
-0.03(-0.39%)
Oct 15, 2010
7.054
7.060
6.912
6.966
18,490,396
-0.02(-0.29%)
Oct 14, 2010
7.027
7.067
6.970
6.986
18,607,272
-0.04(-0.58%)
Oct 13, 2010
6.953
7.054
6.946
7.027
15,649,462
+0.11(+1.56%)
Oct 12, 2010
6.926
6.959
6.838
6.919
11,115,766
-0.05(-0.68%)
Oct 11, 2010
6.959
6.993
6.919
6.966
8,559,466
-0.01(-0.19%)
Oct 08, 2010
6.980
6.993
6.872
6.980
9,323,860
+0.05(+0.78%)
Oct 07, 2010
6.939
6.973
6.872
6.926
45,142
-0.01(-0.19%)
Oct 06, 2010
6.980
7.013
6.912
6.939
15,835,102
-0.07(-1.06%)
Oct 05, 2010
6.899
7.020
6.885
7.013
161,669
+0.13(+1.96%)
Oct 04, 2010
6.919
6.966
6.818
6.879
20,231,792
-0.03(-0.39%)
Oct 01, 2010
6.905
6.919
6.818
6.905
16,510,130
+0.07(+1.08%)
Sep 30, 2010
6.899
6.993
6.818
6.831
211,136
-0.09(-1.36%)
Sep 29, 2010
6.804
6.980
6.791
6.926
30,883,094
+0.13(+1.88%)
Sep 28, 2010
6.663
6.804
6.636
6.798
23,237
+0.13(+2.02%)
Sep 27, 2010
6.717
6.720
6.656
6.663
19,032,026
-0.06(-0.90%)
Sep 24, 2010
6.609
6.744
6.548
6.724
44,150,360
+0.22(+3.31%)
Sep 23, 2010
6.501
6.569
6.454
6.508
373,482
-0.09(-1.43%)
Sep 22, 2010
6.676
6.683
6.582
6.602
49,052,708
-0.07(-1.01%)
Sep 21, 2010
6.804
6.804
6.656
6.670
94,918
-0.11(-1.69%)
Sep 20, 2010
6.703
6.784
6.697
6.784
18,721,282
+0.11(+1.64%)
Sep 17, 2010
6.675
6.771
6.663
6.675
11,826,163
+0.02(+0.28%)
Sep 15, 2010
6.616
6.697
6.596
6.656
9,130,942
-0.03(-0.50%)
Sep 14, 2010
6.602
6.710
6.589
6.690
10,369
+0.05(+0.71%)
Sep 13, 2010
6.582
6.670
6.569
6.643
27,049,308
+0.26(+4.01%)
Sep 10, 2010
6.400
6.434
6.356
6.387
13,936,970
-0.02(-0.32%)
Sep 09, 2010
6.461
6.488
6.380
6.407
46,864
-0.01(-0.11%)
Sep 08, 2010
6.427
6.427
6.360
6.414
42,264
+0.01(+0.21%)
Sep 07, 2010
6.555
6.555
6.387
6.400
76,687
-0.18(-2.76%)
Sep 03, 2010
6.461
6.582
6.461
6.582
16,906,626
+0.20(+3.17%)
Sep 02, 2010
6.447
6.481
6.360
6.380
87,569
-0.07(-1.15%)
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
.