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
)
138.50
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2011
9.014
9.095
8.974
9.095
22,816,336
+0.06(+0.67%)
Apr 28, 2011
8.879
9.082
8.866
9.034
46,933,580
+0.08(+0.90%)
Apr 27, 2011
8.644
8.994
8.522
8.954
66,258,096
+0.49(+5.81%)
Apr 26, 2011
8.327
8.462
8.300
8.462
16,685,054
+0.19(+2.28%)
Apr 25, 2011
8.421
8.428
8.239
8.273
16,687,155
-0.19(-2.23%)
Apr 21, 2011
8.448
8.502
8.428
8.462
22,160,868
+0.07(+0.88%)
Apr 20, 2011
8.340
8.388
8.266
8.388
25,142,414
+0.33(+4.10%)
Apr 19, 2011
8.078
8.091
7.983
8.058
25,391,788
+0.01(+0.08%)
Apr 18, 2011
8.165
8.172
7.997
8.051
17,036,166
-0.18(-2.13%)
Apr 15, 2011
8.266
8.283
8.172
8.226
9,391,692
-0.07(-0.81%)
Apr 14, 2011
8.206
8.320
8.199
8.293
17,639,312
+0.03(+0.41%)
Apr 13, 2011
8.320
8.334
8.239
8.260
17,238,460
+0.02(+0.25%)
Apr 12, 2011
8.307
8.340
8.186
8.239
12,689,219
-0.19(-2.24%)
Apr 11, 2011
8.448
8.475
8.367
8.428
13,796,235
-0.09(-1.11%)
Apr 08, 2011
8.576
8.657
8.509
8.522
11,151,663
-0.05(-0.55%)
Apr 07, 2011
8.556
8.630
8.519
8.570
12,557,317
-0.03(-0.39%)
Apr 06, 2011
8.556
8.644
8.543
8.603
19,199,362
+0.21(+2.49%)
Apr 05, 2011
8.293
8.428
8.287
8.394
30,479,452
+0.19(+2.30%)
Apr 04, 2011
8.233
8.260
8.186
8.206
14,340,069
-0.02(-0.25%)
Apr 01, 2011
8.260
8.273
8.192
8.226
15,960,794
+0.02(+0.25%)
Mar 31, 2011
8.293
8.314
8.145
8.206
19,441,520
+0.05(+0.58%)
Mar 30, 2011
8.172
8.186
8.098
8.159
19,354,222
+0.03(+0.41%)
Mar 29, 2011
8.132
8.145
8.091
8.125
38,416,104
-0.07(-0.90%)
Mar 28, 2011
8.260
8.327
8.148
8.199
11,366,635
-0.05(-0.57%)
Mar 25, 2011
8.300
8.307
8.212
8.246
15,118,178
-0.03(-0.33%)
Mar 24, 2011
8.172
8.293
8.105
8.273
23,657,488
+0.16(+1.99%)
Mar 23, 2011
8.004
8.125
7.896
8.111
26,480,752
+0.15(+1.86%)
Mar 22, 2011
8.037
8.044
7.950
7.963
16,113,815
-0.08(-1.00%)
Mar 21, 2011
8.098
8.118
8.044
8.044
22,573,256
+0.13(+1.62%)
Mar 18, 2011
7.950
7.963
7.802
7.916
19,325,470
+0.09(+1.21%)
Mar 17, 2011
7.781
7.903
7.781
7.822
20,056,618
+0.12(+1.57%)
Mar 16, 2011
7.956
8.024
7.633
7.700
58,175,100
-0.32(-4.03%)
Mar 15, 2011
7.926
8.031
7.923
8.024
21,096,690
-0.17(-2.06%)
Mar 14, 2011
8.105
8.219
8.098
8.192
12,770,184
-0.03(-0.41%)
Mar 11, 2011
8.118
8.260
8.111
8.226
20,175,160
+0.07(+0.83%)
Mar 10, 2011
8.239
8.253
8.118
8.159
25,996,632
-0.28(-3.27%)
Mar 09, 2011
8.334
8.509
8.260
8.435
38,465,508
+0.11(+1.38%)
Mar 08, 2011
8.320
8.401
8.314
8.320
28,272,730
+0.10(+1.23%)
Mar 07, 2011
8.361
8.374
8.132
8.219
23,015,036
-0.14(-1.69%)
Mar 04, 2011
8.340
8.421
8.307
8.361
30,316,346
+0.10(+1.22%)
Mar 03, 2011
8.314
8.320
8.199
8.260
21,837,588
+0.03(+0.41%)
Mar 02, 2011
8.172
8.290
8.162
8.226
18,691,118
+0.02(+0.25%)
Mar 01, 2011
8.448
8.462
8.199
8.206
23,735,106
-0.07(-0.90%)
Feb 28, 2011
8.347
8.347
8.219
8.280
27,222,384
+0.00(+0.00%)
Feb 25, 2011
8.253
8.320
8.179
8.280
22,829,254
+0.11(+1.40%)
Feb 24, 2011
8.334
8.334
8.091
8.165
44,512,344
-0.11(-1.30%)
Feb 23, 2011
8.469
8.482
8.233
8.273
24,822,404
-0.09(-1.05%)
Feb 22, 2011
8.583
8.583
8.347
8.361
22,511,972
-0.27(-3.12%)
Feb 18, 2011
8.805
8.819
8.617
8.630
22,512,702
-0.18(-1.99%)
Feb 17, 2011
8.677
8.805
8.637
8.805
24,653,420
+0.12(+1.40%)
Feb 16, 2011
8.671
8.731
8.637
8.684
21,589,334
+0.05(+0.55%)
Feb 15, 2011
8.597
8.671
8.583
8.637
10,822,351
-0.05(-0.54%)
Feb 14, 2011
8.731
8.731
8.671
8.684
11,883,217
-0.03(-0.39%)
Feb 11, 2011
8.597
8.745
8.516
8.718
16,911,582
+0.07(+0.78%)
Feb 10, 2011
8.704
8.731
8.583
8.650
39,113,996
-0.17(-1.91%)
Feb 09, 2011
8.933
9.041
8.819
8.819
20,329,790
-0.22(-2.46%)
Feb 08, 2011
9.109
9.162
9.001
9.041
17,555,884
-0.16(-1.76%)
Feb 07, 2011
9.183
9.257
9.149
9.203
23,690,596
+0.03(+0.29%)
Feb 04, 2011
9.021
9.183
8.970
9.176
19,731,662
+0.18(+1.95%)
Feb 03, 2011
9.028
9.041
8.933
9.001
11,186,901
+0.01(+0.15%)
Feb 02, 2011
8.920
9.055
8.893
8.987
18,699,470
+0.09(+0.98%)
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
.