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 (%)
Oct 31, 2006
6.208
6.259
6.145
6.177
12,197,458
+0.02(+0.31%)
Oct 30, 2006
6.177
6.208
6.062
6.158
19,393,218
-0.02(-0.31%)
Oct 27, 2006
6.355
6.361
6.177
6.177
13,107,686
-0.18(-2.81%)
Oct 26, 2006
6.342
6.527
6.304
6.355
13,005,764
+0.01(+0.10%)
Oct 25, 2006
6.317
6.374
6.259
6.349
17,750,380
+0.03(+0.50%)
Oct 24, 2006
6.342
6.399
6.291
6.317
15,083,301
+0.02(+0.30%)
Oct 23, 2006
6.240
6.329
6.202
6.298
13,899,973
+0.10(+1.54%)
Oct 20, 2006
6.240
6.247
6.151
6.202
11,100,662
+0.02(+0.31%)
Oct 19, 2006
6.221
6.228
6.145
6.183
12,075,906
-0.04(-0.72%)
Oct 18, 2006
6.374
6.418
6.208
6.228
20,350,874
-0.15(-2.40%)
Oct 17, 2006
6.514
6.514
6.323
6.380
17,453,882
-0.20(-3.00%)
Oct 16, 2006
6.680
6.686
6.553
6.578
15,859,098
+0.02(+0.29%)
Oct 13, 2006
6.450
6.616
6.431
6.559
16,486,333
+0.13(+2.08%)
Oct 12, 2006
6.272
6.431
6.266
6.425
26,682,578
+0.18(+2.85%)
Oct 11, 2006
6.240
6.298
6.170
6.247
18,133,568
+0.01(+0.10%)
Oct 10, 2006
6.272
6.336
6.202
6.240
22,475,680
+0.05(+0.82%)
Oct 09, 2006
6.183
6.228
6.158
6.189
9,504,780
+0.01(+0.10%)
Oct 06, 2006
6.196
6.253
6.151
6.183
12,711,150
-0.09(-1.42%)
Oct 05, 2006
6.158
6.272
6.126
6.272
15,756,078
+0.18(+2.93%)
Oct 04, 2006
5.986
6.107
5.954
6.094
21,463,218
+0.07(+1.16%)
Oct 03, 2006
6.113
6.113
6.011
6.024
21,515,198
-0.13(-2.17%)
Oct 02, 2006
6.113
6.234
6.081
6.158
16,930,140
+0.04(+0.73%)
Sep 29, 2006
6.196
6.196
6.081
6.113
16,941,918
-0.04(-0.62%)
Sep 28, 2006
6.100
6.151
6.062
6.151
16,512,402
+0.06(+0.94%)
Sep 27, 2006
6.126
6.196
6.087
6.094
13,686,550
-0.10(-1.54%)
Sep 26, 2006
6.234
6.234
6.113
6.189
14,600,076
-0.04(-0.72%)
Sep 25, 2006
6.119
6.278
6.049
6.234
20,770,182
+0.18(+3.05%)
Sep 22, 2006
6.062
6.145
6.037
6.049
14,799,051
-0.09(-1.45%)
Sep 21, 2006
6.304
6.304
6.119
6.138
14,103,502
-0.14(-2.23%)
Sep 20, 2006
6.177
6.298
6.158
6.278
15,997,768
+0.12(+1.96%)
Sep 19, 2006
6.272
6.272
6.024
6.158
23,445,114
-0.16(-2.52%)
Sep 18, 2006
6.189
6.336
6.100
6.317
28,022,008
+0.26(+4.31%)
Sep 15, 2006
6.100
6.164
6.049
6.056
14,051,364
+0.01(+0.11%)
Sep 14, 2006
6.005
6.107
5.966
6.049
16,744,984
+0.01(+0.21%)
Sep 13, 2006
5.979
6.087
5.935
6.037
20,782,274
+0.11(+1.83%)
Sep 12, 2006
5.750
5.935
5.744
5.928
21,331,458
+0.19(+3.33%)
Sep 11, 2006
5.986
5.986
5.642
5.737
9,981,723
+0.03(+0.56%)
Sep 08, 2006
5.820
5.820
5.661
5.705
13,360,370
-0.06(-0.99%)
Sep 07, 2006
5.782
5.826
5.693
5.763
13,475,640
-0.02(-0.33%)
Sep 06, 2006
5.935
5.941
5.744
5.782
16,079,274
-0.19(-3.20%)
Sep 05, 2006
5.947
5.998
5.890
5.973
7,347,622
+0.03(+0.43%)
Sep 01, 2006
5.973
6.017
5.903
5.947
8,813,472
+0.02(+0.32%)
Aug 31, 2006
5.916
5.954
5.845
5.928
13,728,324
+0.06(+0.98%)
Aug 30, 2006
5.801
5.884
5.769
5.871
12,378,844
+0.13(+2.33%)
Aug 29, 2006
5.731
5.756
5.693
5.737
8,096,251
+0.01(+0.22%)
Aug 28, 2006
5.680
5.756
5.610
5.725
8,160,953
+0.03(+0.56%)
Aug 25, 2006
5.750
5.782
5.686
5.693
7,014,217
-0.04(-0.78%)
Aug 24, 2006
5.795
5.795
5.718
5.737
10,806,048
-0.05(-0.88%)
Aug 23, 2006
5.954
5.954
5.769
5.788
11,045,540
-0.17(-2.88%)
Aug 22, 2006
5.941
5.986
5.890
5.960
9,372,706
+0.05(+0.86%)
Aug 21, 2006
6.037
6.043
5.890
5.909
11,409,725
-0.13(-2.11%)
Aug 18, 2006
6.081
6.081
5.966
6.037
11,344,238
-0.07(-1.15%)
Aug 17, 2006
6.030
6.170
6.024
6.107
20,848,860
+0.08(+1.27%)
Aug 16, 2006
5.896
6.043
5.890
6.030
28,076,030
+0.13(+2.27%)
Aug 15, 2006
5.699
5.909
5.654
5.896
19,450,382
+0.25(+4.40%)
Aug 14, 2006
5.623
5.718
5.610
5.648
16,314,840
+0.14(+2.54%)
Aug 11, 2006
5.667
5.674
5.502
5.508
11,466,889
-0.10(-1.70%)
Aug 10, 2006
5.495
5.654
5.483
5.604
25,554,688
+0.22(+4.14%)
Aug 09, 2006
5.489
5.530
5.381
5.381
16,789,898
-0.04(-0.71%)
Aug 08, 2006
5.457
5.470
5.368
5.419
17,289,928
+0.06(+1.07%)
Aug 07, 2006
5.457
5.457
5.362
5.362
10,724,699
-0.08(-1.52%)
Aug 04, 2006
5.540
5.565
5.425
5.444
8,639,467
-0.06(-1.16%)
Aug 03, 2006
5.502
5.565
5.476
5.508
10,945,189
+0.01(+0.12%)
Aug 02, 2006
5.527
5.559
5.495
5.502
9,947,330
+0.02(+0.35%)
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
.