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
)
141.56
+5.33 (+3.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 31, 2011
8.839
8.866
8.778
8.805
26,299,546
-0.03(-0.31%)
Jan 28, 2011
9.088
9.088
8.819
8.832
34,033,208
-0.13(-1.50%)
Jan 27, 2011
8.974
9.129
8.893
8.967
34,799,828
+0.05(+0.53%)
Jan 26, 2011
8.981
8.981
8.900
8.920
29,102,124
+0.01(+0.15%)
Jan 25, 2011
8.940
9.014
8.906
8.906
24,650,416
-0.15(-1.71%)
Jan 24, 2011
8.981
9.088
8.879
9.061
18,064,530
+0.12(+1.36%)
Jan 21, 2011
8.967
9.021
8.913
8.940
34,930,016
+0.01(+0.08%)
Jan 20, 2011
9.007
9.055
8.900
8.933
36,456,680
-0.18(-2.00%)
Jan 19, 2011
9.277
9.331
9.115
9.115
30,367,468
-0.01(-0.15%)
Jan 18, 2011
9.216
9.311
9.109
9.129
21,817,258
-0.09(-0.95%)
Jan 14, 2011
9.041
9.223
8.991
9.216
22,315,388
+0.21(+2.32%)
Jan 13, 2011
9.109
9.135
8.940
9.007
17,943,200
-0.09(-1.04%)
Jan 12, 2011
9.115
9.135
9.014
9.102
15,923,155
+0.06(+0.67%)
Jan 11, 2011
9.082
9.109
8.967
9.041
27,116,910
+0.13(+1.51%)
Jan 10, 2011
8.832
8.940
8.799
8.906
24,184,946
+0.10(+1.15%)
Jan 07, 2011
8.698
8.826
8.677
8.805
30,567,018
+0.13(+1.55%)
Jan 06, 2011
8.421
8.704
8.388
8.671
35,529,580
+0.34(+4.13%)
Jan 05, 2011
8.421
8.455
8.246
8.327
14,512,610
-0.18(-2.14%)
Jan 04, 2011
8.489
8.509
8.381
8.509
14,412,429
+0.03(+0.32%)
Jan 03, 2011
8.462
8.546
8.448
8.482
10,450,405
+0.03(+0.40%)
Dec 31, 2010
8.374
8.448
8.347
8.448
6,258,072
+0.09(+1.13%)
Dec 30, 2010
8.320
8.367
8.303
8.354
6,338,294
+0.06(+0.73%)
Dec 29, 2010
8.260
8.374
8.226
8.293
13,822,554
+0.05(+0.57%)
Dec 28, 2010
8.266
8.307
8.219
8.246
7,766,170
-0.05(-0.57%)
Dec 27, 2010
8.300
8.320
8.239
8.293
5,775,043
+0.05(+0.65%)
Dec 23, 2010
8.287
8.300
8.219
8.239
8,535,755
-0.05(-0.57%)
Dec 22, 2010
8.327
8.388
8.260
8.287
11,674,579
-0.06(-0.73%)
Dec 21, 2010
8.374
8.408
8.300
8.347
16,295,704
+0.04(+0.49%)
Dec 20, 2010
8.394
8.435
8.280
8.307
14,100,314
-0.24(-2.84%)
Dec 17, 2010
8.415
8.576
8.388
8.549
31,703,770
+0.25(+3.00%)
Dec 16, 2010
8.219
8.300
8.219
8.300
16,401,633
+0.13(+1.65%)
Dec 15, 2010
8.091
8.199
8.064
8.165
16,719,167
+0.14(+1.76%)
Dec 14, 2010
8.071
8.091
7.983
8.024
18,677,106
+0.01(+0.08%)
Dec 13, 2010
8.145
8.206
8.017
8.017
17,559,812
-0.12(-1.49%)
Dec 10, 2010
8.138
8.172
8.084
8.138
14,846,800
+0.03(+0.42%)
Dec 09, 2010
8.145
8.253
8.105
8.105
21,538,510
+0.08(+1.01%)
Dec 08, 2010
8.004
8.051
7.983
8.024
16,248,902
+0.05(+0.68%)
Dec 07, 2010
8.071
8.084
7.970
7.970
14,316,043
-0.04(-0.50%)
Dec 06, 2010
8.064
8.078
7.970
8.010
11,131,953
-0.05(-0.67%)
Dec 03, 2010
7.815
8.084
7.781
8.064
33,813,416
+0.29(+3.73%)
Dec 02, 2010
7.559
7.802
7.552
7.775
41,391,452
+0.29(+3.87%)
Dec 01, 2010
7.384
7.498
7.343
7.485
33,651,016
+0.24(+3.35%)
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%)
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
.