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
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
8.820
8.847
8.760
8.787
26,354,884
-0.03(-0.31%)
Jan 28, 2011
9.069
9.069
8.800
8.814
34,104,820
-0.13(-1.50%)
Jan 27, 2011
8.955
9.110
8.874
8.948
34,873,052
+0.05(+0.53%)
Jan 26, 2011
8.962
8.962
8.881
8.901
29,163,358
+0.01(+0.15%)
Jan 25, 2011
8.921
8.995
8.888
8.888
24,702,284
-0.15(-1.71%)
Jan 24, 2011
8.962
9.069
8.861
9.042
18,102,540
+0.12(+1.36%)
Jan 21, 2011
8.948
9.002
8.894
8.921
35,003,512
+0.01(+0.08%)
Jan 20, 2011
8.989
9.036
8.881
8.915
36,533,388
-0.18(-2.00%)
Jan 19, 2011
9.257
9.311
9.096
9.096
30,431,366
-0.01(-0.15%)
Jan 18, 2011
9.197
9.291
9.089
9.110
21,863,164
-0.09(-0.95%)
Jan 14, 2011
9.022
9.204
8.972
9.197
22,362,342
+0.21(+2.32%)
Jan 13, 2011
9.089
9.116
8.921
8.989
17,980,956
-0.09(-1.04%)
Jan 12, 2011
9.096
9.116
8.995
9.083
15,956,660
+0.06(+0.67%)
Jan 11, 2011
9.062
9.089
8.948
9.022
27,173,968
+0.13(+1.51%)
Jan 10, 2011
8.814
8.921
8.780
8.888
24,235,836
+0.10(+1.15%)
Jan 07, 2011
8.679
8.807
8.659
8.787
30,631,336
+0.13(+1.55%)
Jan 06, 2011
8.404
8.686
8.370
8.652
35,604,336
+0.34(+4.13%)
Jan 05, 2011
8.404
8.437
8.229
8.310
14,543,147
-0.18(-2.14%)
Jan 04, 2011
8.471
8.491
8.363
8.491
14,442,755
+0.03(+0.32%)
Jan 03, 2011
8.444
8.528
8.431
8.464
10,472,394
+0.03(+0.40%)
Dec 31, 2010
8.357
8.431
8.330
8.431
6,271,240
+0.09(+1.13%)
Dec 30, 2010
8.303
8.350
8.286
8.336
6,351,631
+0.06(+0.73%)
Dec 29, 2010
8.242
8.357
8.209
8.276
13,851,638
+0.05(+0.57%)
Dec 28, 2010
8.249
8.289
8.202
8.229
7,782,511
-0.05(-0.57%)
Dec 27, 2010
8.283
8.303
8.222
8.276
5,787,195
+0.05(+0.65%)
Dec 23, 2010
8.269
8.283
8.202
8.222
8,553,715
-0.05(-0.57%)
Dec 22, 2010
8.310
8.370
8.242
8.269
11,699,144
-0.06(-0.73%)
Dec 21, 2010
8.357
8.390
8.283
8.330
16,329,993
+0.04(+0.49%)
Dec 20, 2010
8.377
8.417
8.262
8.289
14,129,983
-0.24(-2.84%)
Dec 17, 2010
8.397
8.558
8.370
8.531
31,770,480
+0.25(+3.00%)
Dec 16, 2010
8.202
8.283
8.202
8.283
16,436,144
+0.13(+1.65%)
Dec 15, 2010
8.074
8.182
8.047
8.148
16,754,346
+0.14(+1.76%)
Dec 14, 2010
8.054
8.074
7.967
8.007
18,716,406
+0.01(+0.08%)
Dec 13, 2010
8.128
8.189
8.000
8.000
17,596,762
-0.12(-1.49%)
Dec 10, 2010
8.121
8.155
8.068
8.121
14,878,040
+0.03(+0.42%)
Dec 09, 2010
8.128
8.236
8.088
8.088
21,583,830
+0.08(+1.01%)
Dec 08, 2010
7.987
8.034
7.967
8.007
16,283,092
+0.05(+0.68%)
Dec 07, 2010
8.054
8.068
7.953
7.953
14,346,166
-0.04(-0.50%)
Dec 06, 2010
8.047
8.061
7.953
7.994
11,155,376
-0.05(-0.67%)
Dec 03, 2010
7.799
8.068
7.765
8.047
33,884,564
+0.29(+3.73%)
Dec 02, 2010
7.543
7.785
7.536
7.758
41,478,544
+0.29(+3.87%)
Dec 01, 2010
7.368
7.483
7.328
7.469
33,721,820
+0.24(+3.35%)
Nov 30, 2010
7.220
7.261
7.200
7.227
24,576,314
-0.04(-0.56%)
Nov 29, 2010
7.355
7.388
7.200
7.267
26,024,124
-0.13(-1.73%)
Nov 26, 2010
7.335
7.409
7.321
7.395
6,679,942
+0.00(+0.00%)
Nov 24, 2010
7.315
7.395
7.395
7.395
15,356,369
+0.17(+2.42%)
Nov 23, 2010
7.388
7.395
7.207
7.220
17,069,022
-0.26(-3.50%)
Nov 22, 2010
7.409
7.496
7.368
7.483
11,661,441
+0.03(+0.45%)
Nov 19, 2010
7.402
7.449
7.362
7.449
5,572,571
+0.03(+0.36%)
Nov 18, 2010
7.382
7.462
7.382
7.422
11,929,759
+0.10(+1.38%)
Nov 17, 2010
7.328
7.368
7.288
7.321
15,334,276
+0.02(+0.28%)
Nov 16, 2010
7.409
7.436
7.274
7.301
12,242,317
-0.13(-1.81%)
Nov 15, 2010
7.489
7.516
7.436
7.436
9,953,636
+0.01(+0.09%)
Nov 12, 2010
7.388
7.456
7.355
7.429
12,322,237
-0.01(-0.09%)
Nov 11, 2010
7.462
7.496
7.395
7.436
15,913,922
-0.13(-1.69%)
Nov 10, 2010
7.536
7.563
7.476
7.563
16,995,372
+0.07(+0.99%)
Nov 09, 2010
7.523
7.590
7.462
7.489
24,393,114
+0.02(+0.27%)
Nov 08, 2010
7.489
7.489
7.388
7.469
12,310,467
-0.05(-0.63%)
Nov 05, 2010
7.557
7.557
7.462
7.516
15,830,702
-0.05(-0.71%)
Nov 04, 2010
7.395
7.570
7.375
7.570
20,114,526
+0.22(+3.02%)
Nov 03, 2010
7.335
7.362
7.281
7.348
13,096,607
+0.06(+0.83%)
Nov 02, 2010
7.355
7.355
7.247
7.288
14,398,695
-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
.