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 (%)
Oct 29, 2010
7.243
7.378
7.216
7.358
19,501,694
+0.10(+1.39%)
Oct 28, 2010
7.331
7.338
7.223
7.257
20,923,220
+0.07(+1.03%)
Oct 27, 2010
7.162
7.209
7.135
7.183
16,365,434
-0.02(-0.28%)
Oct 25, 2010
7.209
7.236
7.156
7.203
22,678,412
+0.05(+0.75%)
Oct 22, 2010
7.041
7.149
7.014
7.149
15,759,955
+0.13(+1.83%)
Oct 21, 2010
7.007
7.068
6.953
7.021
37,378,816
+0.05(+0.77%)
Oct 20, 2010
6.940
7.000
6.893
6.967
12,802,310
+0.09(+1.27%)
Oct 19, 2010
6.886
6.953
6.832
6.879
17,891,886
-0.07(-0.97%)
Oct 18, 2010
6.926
6.967
6.893
6.946
19,244,420
-0.03(-0.39%)
Oct 15, 2010
7.061
7.068
6.919
6.973
18,470,998
-0.02(-0.29%)
Oct 14, 2010
7.034
7.075
6.977
6.994
18,587,752
-0.04(-0.58%)
Oct 13, 2010
6.960
7.061
6.953
7.034
15,633,045
+0.11(+1.56%)
Oct 12, 2010
6.933
6.967
6.845
6.926
11,104,105
-0.05(-0.68%)
Oct 11, 2010
6.967
7.000
6.926
6.973
8,550,486
-0.01(-0.19%)
Oct 08, 2010
6.987
7.000
6.879
6.987
9,314,079
+0.05(+0.78%)
Oct 07, 2010
6.946
6.980
6.879
6.933
45,095
-0.01(-0.19%)
Oct 06, 2010
6.987
7.021
6.919
6.946
15,818,490
-0.07(-1.06%)
Oct 05, 2010
6.906
7.027
6.893
7.021
161,500
+0.13(+1.96%)
Oct 04, 2010
6.926
6.973
6.825
6.886
20,210,568
-0.03(-0.39%)
Oct 01, 2010
6.913
6.926
6.825
6.913
16,492,809
+0.07(+1.08%)
Sep 30, 2010
6.906
7.000
6.825
6.839
210,914
-0.09(-1.36%)
Sep 29, 2010
6.812
6.987
6.798
6.933
30,850,694
+0.13(+1.88%)
Sep 28, 2010
6.670
6.812
6.643
6.805
23,212
+0.13(+2.02%)
Sep 27, 2010
6.724
6.727
6.663
6.670
19,012,060
-0.06(-0.90%)
Sep 24, 2010
6.616
6.751
6.555
6.731
44,104,044
+0.22(+3.31%)
Sep 23, 2010
6.508
6.576
6.461
6.515
373,090
-0.09(-1.43%)
Sep 22, 2010
6.683
6.690
6.589
6.609
49,001,248
-0.07(-1.01%)
Sep 21, 2010
6.812
6.812
6.663
6.677
94,818
-0.11(-1.69%)
Sep 20, 2010
6.710
6.791
6.704
6.791
18,701,642
+0.11(+1.64%)
Sep 17, 2010
6.682
6.778
6.670
6.682
11,813,756
+0.02(+0.28%)
Sep 15, 2010
6.623
6.704
6.603
6.663
9,121,363
-0.03(-0.50%)
Sep 14, 2010
6.609
6.717
6.596
6.697
10,358
+0.05(+0.71%)
Sep 13, 2010
6.589
6.677
6.576
6.650
27,020,932
+0.26(+4.01%)
Sep 10, 2010
6.407
6.441
6.363
6.393
13,922,349
-0.02(-0.32%)
Sep 09, 2010
6.468
6.495
6.387
6.414
46,815
-0.01(-0.11%)
Sep 08, 2010
6.434
6.434
6.366
6.420
42,220
+0.01(+0.21%)
Sep 07, 2010
6.562
6.562
6.393
6.407
76,607
-0.18(-2.76%)
Sep 03, 2010
6.468
6.589
6.468
6.589
16,888,890
+0.20(+3.17%)
Sep 02, 2010
6.454
6.488
6.366
6.387
87,477
-0.07(-1.15%)
Sep 01, 2010
6.387
6.501
6.353
6.461
20,935,046
+0.13(+2.02%)
Aug 31, 2010
6.306
6.387
6.286
6.333
207,980
-0.04(-0.64%)
Aug 30, 2010
6.481
6.535
6.333
6.373
18,485,304
-0.07(-1.05%)
Aug 27, 2010
6.508
6.522
6.333
6.441
14,739,621
+0.08(+1.27%)
Aug 26, 2010
6.380
6.407
6.340
6.360
43,004
-0.03(-0.42%)
Aug 25, 2010
6.387
6.434
6.286
6.387
13,416
-0.05(-0.73%)
Aug 24, 2010
6.481
6.522
6.380
6.434
191,379
-0.10(-1.55%)
Aug 23, 2010
6.535
6.609
6.528
6.535
14,661,675
+0.01(+0.10%)
Aug 20, 2010
6.528
6.589
6.508
6.528
13,345,538
+0.03(+0.41%)
Aug 19, 2010
6.589
6.630
6.481
6.501
126,827
-0.09(-1.33%)
Aug 18, 2010
6.663
6.670
6.555
6.589
8,786
-0.07(-1.11%)
Aug 17, 2010
6.636
6.697
6.559
6.663
4,563
+0.07(+1.13%)
Aug 16, 2010
6.508
6.650
6.495
6.589
11,049,701
+0.05(+0.72%)
Aug 13, 2010
6.542
6.670
6.522
6.542
21,111,614
-0.05(-0.72%)
Aug 12, 2010
6.522
6.643
6.515
6.589
26,288,860
+0.03(+0.41%)
Aug 11, 2010
6.643
6.663
6.549
6.562
27,475,874
-0.10(-1.52%)
Aug 10, 2010
6.663
6.737
6.643
6.663
141,678
-0.05(-0.70%)
Aug 09, 2010
6.778
6.778
6.697
6.710
16,077,589
-0.01(-0.10%)
Aug 06, 2010
6.717
6.795
6.670
6.717
24,113,300
-0.11(-1.58%)
Aug 05, 2010
6.839
6.859
6.785
6.825
21,013,686
-0.07(-0.98%)
Aug 04, 2010
6.933
6.960
6.825
6.893
6,245
-0.01(-0.10%)
Aug 03, 2010
6.913
6.960
6.866
6.899
99,699
-0.02(-0.29%)
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
.