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
)
153.67
+0.12 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2010
6.324
6.420
6.246
6.272
16,872
-0.03(-0.51%)
Jun 29, 2010
6.381
6.381
6.230
6.304
108,018
-0.13(-2.10%)
Jun 25, 2010
6.439
6.491
6.394
6.439
11,061,205
+0.05(+0.80%)
Jun 24, 2010
6.504
6.504
6.356
6.388
8,359
-0.13(-2.07%)
Jun 23, 2010
6.516
6.574
6.439
6.523
14,322,438
+0.04(+0.59%)
Jun 22, 2010
6.645
6.696
6.471
6.484
13,922
-0.17(-2.61%)
Jun 21, 2010
6.645
6.735
6.613
6.658
23,471,084
+0.10(+1.57%)
Jun 18, 2010
6.555
6.650
6.542
6.555
13,822,891
-0.06(-0.87%)
Jun 17, 2010
6.645
6.658
6.542
6.613
12,803,057
-0.01(-0.19%)
Jun 16, 2010
6.523
6.677
6.497
6.626
778
+0.03(+0.39%)
Jun 15, 2010
6.394
6.626
6.369
6.600
253,461
+0.27(+4.26%)
Jun 14, 2010
6.304
6.433
6.298
6.330
17,206,694
+0.03(+0.51%)
Jun 11, 2010
6.279
6.359
6.234
6.298
18,368,864
+0.01(+0.10%)
Jun 10, 2010
6.259
6.349
6.234
6.291
98,288
+0.15(+2.41%)
Jun 09, 2010
6.163
6.298
6.124
6.144
25,806,130
+0.03(+0.53%)
Jun 08, 2010
6.099
6.124
5.980
6.112
40,246
+0.05(+0.85%)
Jun 07, 2010
6.298
6.298
6.034
6.060
18,016,782
-0.12(-1.98%)
Jun 04, 2010
6.182
6.343
6.157
6.182
35,503,772
-0.20(-3.12%)
Jun 03, 2010
6.504
6.516
6.330
6.381
40,004,804
-0.10(-1.49%)
Jun 02, 2010
6.394
6.478
6.298
6.478
21,564,572
+0.15(+2.34%)
Jun 01, 2010
6.253
6.414
6.226
6.330
37,397
+0.06(+1.03%)
May 28, 2010
6.266
6.414
6.253
6.266
20,928,918
-0.09(-1.42%)
May 27, 2010
6.169
6.369
6.169
6.356
21,476,984
+0.28(+4.55%)
May 26, 2010
6.221
6.266
6.079
6.079
30,582,168
-0.07(-1.15%)
May 25, 2010
6.105
6.150
5.977
6.150
195,393
-0.02(-0.31%)
May 24, 2010
6.240
6.304
6.169
6.169
17,780,984
-0.12(-1.94%)
May 21, 2010
6.105
6.343
6.067
6.291
23,965,392
+0.10(+1.66%)
May 20, 2010
6.163
6.272
6.137
6.189
46,685
-0.12(-1.93%)
May 19, 2010
6.266
6.365
6.208
6.311
26,481,744
+0.06(+0.92%)
May 18, 2010
6.426
6.471
6.201
6.253
218,501
-0.15(-2.41%)
May 17, 2010
6.381
6.439
6.208
6.407
20,067,734
+0.06(+1.01%)
May 14, 2010
6.343
6.574
6.240
6.343
43,719,876
-0.24(-3.71%)
May 13, 2010
6.594
6.651
6.542
6.587
32,763,342
+0.01(+0.20%)
May 12, 2010
6.600
6.619
6.542
6.574
20,661,162
+0.04(+0.59%)
May 11, 2010
6.613
6.632
6.523
6.536
59,121
-0.08(-1.26%)
May 10, 2010
6.523
6.626
6.484
6.619
28,233,080
+0.26(+4.15%)
May 07, 2010
6.362
6.433
6.211
6.356
41,359,576
+0.09(+1.42%)
May 06, 2010
6.401
6.486
6.105
6.267
37,066,492
-0.13(-2.09%)
May 05, 2010
6.394
6.484
6.317
6.401
31,190,068
-0.08(-1.29%)
May 04, 2010
6.812
6.812
6.439
6.484
125,962
-0.37(-5.35%)
May 03, 2010
6.857
6.876
6.767
6.851
11,908,008
+0.04(+0.66%)
Apr 30, 2010
6.806
6.844
6.719
6.806
24,042,292
+0.02(+0.28%)
Apr 29, 2010
6.773
6.812
6.716
6.786
20,234,444
+0.04(+0.57%)
Apr 28, 2010
6.902
6.908
6.683
6.748
30,485,034
-0.06(-0.94%)
Apr 27, 2010
6.998
6.998
6.786
6.812
61,149
-0.25(-3.55%)
Apr 26, 2010
7.095
7.140
7.037
7.063
15,782,379
+0.02(+0.27%)
Apr 23, 2010
7.056
7.056
6.941
7.043
14,124,076
-0.01(-0.09%)
Apr 22, 2010
6.863
7.056
6.844
7.050
24,411,388
+0.08(+1.20%)
Apr 21, 2010
6.998
7.024
6.844
6.966
12,012
-0.04(-0.55%)
Apr 20, 2010
6.992
7.082
6.960
7.005
65,773
+0.04(+0.55%)
Apr 19, 2010
6.902
7.005
6.851
6.966
21,976,680
-0.01(-0.09%)
Apr 16, 2010
7.063
7.075
6.868
6.973
28,276,594
-0.18(-2.52%)
Apr 15, 2010
7.191
7.223
7.120
7.153
14,218,970
-0.08(-1.07%)
Apr 14, 2010
6.960
7.230
6.953
7.230
47,566,772
+0.37(+5.44%)
Apr 13, 2010
6.773
6.876
6.754
6.857
15,949,481
+0.05(+0.76%)
Apr 12, 2010
6.857
6.870
6.806
6.806
15,405,127
-0.02(-0.28%)
Apr 09, 2010
6.883
6.908
6.754
6.825
20,393,730
+0.00(+0.00%)
Apr 08, 2010
6.921
6.921
6.799
6.825
19,920,022
-0.15(-2.12%)
Apr 07, 2010
6.986
7.056
6.947
6.973
18,574,782
+0.01(+0.18%)
Apr 06, 2010
6.902
6.966
6.883
6.960
18,387,312
+0.10(+1.50%)
Apr 05, 2010
6.851
6.928
6.696
6.857
11,191,130
+0.04(+0.66%)
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
.