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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2008
5.851
5.985
5.615
5.909
34,678,484
+0.23(+4.05%)
Jan 30, 2008
5.691
5.851
5.608
5.679
29,101,494
-0.01(-0.11%)
Jan 29, 2008
5.711
5.730
5.596
5.685
18,475,476
+0.13(+2.30%)
Jan 28, 2008
5.500
5.589
5.417
5.557
18,210,220
+0.00(+0.00%)
Jan 25, 2008
5.570
5.781
5.551
5.557
30,945,746
+0.01(+0.12%)
Jan 24, 2008
5.532
5.685
5.455
5.551
27,003,530
+0.08(+1.52%)
Jan 23, 2008
5.034
5.513
4.919
5.468
40,448,516
+0.36(+7.13%)
Jan 22, 2008
4.995
5.289
4.829
5.104
31,736,368
-0.42(-7.52%)
Jan 21, 2008
5.430
5.647
5.410
5.519
0
+0.00(+0.00%)
Jan 18, 2008
5.430
5.647
5.410
5.519
25,713,034
+0.16(+2.98%)
Jan 17, 2008
5.462
5.602
5.334
5.359
29,765,066
-0.06(-1.06%)
Jan 16, 2008
5.557
5.577
5.289
5.417
25,890,158
-0.19(-3.31%)
Jan 15, 2008
5.781
5.813
5.596
5.602
26,688,226
-0.18(-3.09%)
Jan 14, 2008
5.775
5.806
5.704
5.781
23,153,250
+0.10(+1.80%)
Jan 11, 2008
5.736
5.736
5.640
5.679
23,328,574
-0.12(-2.09%)
Jan 10, 2008
5.717
5.806
5.672
5.800
24,601,180
+0.01(+0.22%)
Jan 09, 2008
5.640
5.838
5.628
5.787
31,762,548
+0.19(+3.42%)
Jan 08, 2008
5.596
5.730
5.557
5.596
29,308,046
+0.01(+0.11%)
Jan 07, 2008
5.749
5.749
5.513
5.589
28,085,072
-0.11(-2.02%)
Jan 04, 2008
6.004
6.043
5.685
5.704
31,974,148
-0.33(-5.40%)
Jan 03, 2008
6.068
6.158
6.004
6.030
16,597,724
-0.08(-1.36%)
Jan 02, 2008
6.286
6.324
6.062
6.113
20,324,912
-0.25(-3.92%)
Jan 01, 2008
6.356
6.407
6.330
6.362
0
+0.00(+0.00%)
Dec 31, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
Dec 03, 2007
6.362
6.369
6.222
6.241
19,233,220
-0.10(-1.51%)
Nov 30, 2007
6.343
6.426
6.298
6.337
25,760,904
+0.11(+1.74%)
Nov 29, 2007
6.196
6.273
6.126
6.228
19,493,498
+0.00(+0.00%)
Nov 28, 2007
6.004
6.286
6.004
6.228
22,742,286
+0.20(+3.39%)
Nov 27, 2007
6.094
6.094
5.947
6.024
20,730,392
-0.04(-0.63%)
Nov 26, 2007
6.068
6.202
6.056
6.062
19,395,546
+0.00(+0.00%)
Nov 23, 2007
6.068
6.126
6.017
6.062
11,945,136
+0.14(+2.37%)
Nov 21, 2007
6.068
6.087
5.851
5.921
23,710,740
-0.25(-4.04%)
Nov 20, 2007
6.119
6.337
6.088
6.171
17,024,722
+0.08(+1.36%)
Nov 19, 2007
6.183
6.228
6.088
6.088
17,519,216
-0.14(-2.26%)
Nov 16, 2007
6.190
6.234
6.094
6.228
14,343,116
+0.06(+1.04%)
Nov 15, 2007
6.324
6.330
6.100
6.164
23,318,364
-0.12(-1.93%)
Nov 14, 2007
6.356
6.426
6.266
6.286
12,680,547
-0.10(-1.50%)
Nov 13, 2007
6.202
6.381
6.202
6.381
32,690,050
+0.26(+4.17%)
Nov 12, 2007
6.254
6.349
6.126
6.126
21,232,824
-0.14(-2.24%)
Nov 09, 2007
6.260
6.381
6.234
6.266
21,577,032
-0.06(-0.91%)
Nov 08, 2007
6.458
6.541
6.234
6.324
27,811,366
-0.17(-2.56%)
Nov 07, 2007
6.662
6.662
6.477
6.490
15,468,856
-0.17(-2.59%)
Nov 06, 2007
6.515
6.688
6.515
6.662
15,481,676
+0.15(+2.25%)
Nov 05, 2007
6.503
6.669
6.452
6.515
18,360,746
-0.12(-1.83%)
Nov 02, 2007
6.630
6.739
6.560
6.637
27,058,718
-0.07(-1.05%)
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
.