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, 2011
8.839
8.923
8.784
8.832
12,743,346
-0.08(-0.94%)
Oct 28, 2011
8.986
8.997
8.895
8.916
18,688,774
-0.15(-1.62%)
Oct 27, 2011
8.881
9.140
8.847
9.063
41,586,152
+0.49(+5.71%)
Oct 26, 2011
8.630
8.700
8.483
8.574
24,222,906
+0.04(+0.49%)
Oct 25, 2011
8.623
8.651
8.525
8.532
14,939,770
-0.20(-2.32%)
Oct 24, 2011
8.511
8.742
8.511
8.735
10,260,874
+0.21(+2.46%)
Oct 21, 2011
8.378
8.539
8.378
8.525
10,330,269
+0.26(+3.13%)
Oct 20, 2011
8.413
8.427
8.147
8.266
19,107,288
-0.21(-2.48%)
Oct 19, 2011
8.483
8.598
8.441
8.476
12,244,611
-0.07(-0.82%)
Oct 18, 2011
8.399
8.574
8.357
8.546
12,658,590
+0.14(+1.67%)
Oct 17, 2011
8.532
8.553
8.357
8.406
13,370,679
-0.20(-2.36%)
Oct 14, 2011
8.602
8.630
8.518
8.609
13,670,652
+0.09(+1.07%)
Oct 13, 2011
8.406
8.521
8.357
8.518
20,972,782
+0.01(+0.08%)
Oct 12, 2011
8.385
8.553
8.371
8.511
15,601,045
+0.21(+2.53%)
Oct 11, 2011
8.343
8.413
8.294
8.301
11,791,998
-0.11(-1.33%)
Oct 10, 2011
8.371
8.427
8.329
8.413
16,016,996
+0.15(+1.86%)
Oct 07, 2011
8.273
8.315
8.126
8.259
23,744,860
-0.02(-0.25%)
Oct 06, 2011
8.210
8.287
8.182
8.280
22,776,422
+0.01(+0.08%)
Oct 05, 2011
8.161
8.273
8.070
8.273
16,353,940
+0.06(+0.68%)
Oct 04, 2011
7.881
8.224
7.881
8.217
28,128,272
+0.30(+3.80%)
Oct 03, 2011
8.028
8.161
7.916
7.916
22,731,214
-0.08(-1.05%)
Sep 30, 2011
8.196
8.259
7.965
8.000
22,381,126
-0.27(-3.22%)
Sep 29, 2011
8.364
8.392
8.140
8.266
14,719,300
+0.03(+0.34%)
Sep 28, 2011
8.357
8.392
8.238
8.238
16,555,963
-0.17(-2.08%)
Sep 27, 2011
8.231
8.511
8.217
8.413
26,009,226
+0.32(+3.98%)
Sep 26, 2011
8.112
8.154
7.909
8.091
25,754,528
-0.10(-1.28%)
Sep 23, 2011
7.937
8.196
7.902
8.196
31,920,008
+0.13(+1.65%)
Sep 22, 2011
8.063
8.147
7.972
8.063
34,928,984
-0.28(-3.36%)
Sep 21, 2011
8.553
8.616
8.336
8.343
17,803,072
-0.14(-1.65%)
Sep 20, 2011
8.567
8.602
8.476
8.483
15,540,470
-0.07(-0.82%)
Sep 19, 2011
8.525
8.602
8.406
8.553
11,228,836
-0.13(-1.53%)
Sep 16, 2011
8.644
8.756
8.581
8.686
22,352,686
+0.21(+2.48%)
Sep 15, 2011
8.399
8.539
8.399
8.476
22,741,210
+0.20(+2.45%)
Sep 14, 2011
8.280
8.350
8.126
8.273
26,898,386
-0.10(-1.17%)
Sep 13, 2011
8.308
8.385
8.245
8.371
16,591,523
+0.01(+0.17%)
Sep 12, 2011
8.231
8.392
8.189
8.357
18,240,192
+0.04(+0.51%)
Sep 09, 2011
8.357
8.455
8.259
8.315
21,514,334
-0.08(-1.00%)
Sep 08, 2011
8.322
8.469
8.294
8.399
23,259,654
-0.04(-0.42%)
Sep 07, 2011
8.259
8.434
8.245
8.434
17,712,404
+0.37(+4.60%)
Sep 06, 2011
7.972
8.084
7.916
8.063
18,275,654
-0.10(-1.20%)
Sep 02, 2011
8.203
8.259
8.098
8.161
15,316,125
-0.16(-1.93%)
Sep 01, 2011
8.343
8.434
8.301
8.322
12,996,287
-0.06(-0.67%)
Aug 31, 2011
8.448
8.455
8.318
8.378
14,495,682
+0.00(+0.00%)
Aug 30, 2011
8.406
8.441
8.322
8.378
11,297,865
-0.11(-1.32%)
Aug 29, 2011
8.350
8.490
8.329
8.490
11,849,445
+0.22(+2.71%)
Aug 26, 2011
7.979
8.301
7.979
8.266
13,461,152
+0.32(+4.05%)
Aug 25, 2011
8.182
8.252
7.916
7.944
25,316,466
-0.27(-3.32%)
Aug 24, 2011
8.252
8.259
8.070
8.217
20,390,330
-0.07(-0.84%)
Aug 23, 2011
7.951
8.322
7.951
8.287
23,669,300
+0.42(+5.34%)
Aug 22, 2011
7.846
7.916
7.727
7.867
24,951,294
+0.21(+2.74%)
Aug 19, 2011
7.657
7.853
7.629
7.657
17,000,156
-0.08(-1.00%)
Aug 18, 2011
7.804
7.846
7.524
7.734
30,173,802
-0.32(-4.00%)
Aug 17, 2011
8.077
8.112
7.944
8.056
13,542,417
-0.01(-0.09%)
Aug 16, 2011
8.042
8.175
7.979
8.063
16,476,621
-0.10(-1.29%)
Aug 15, 2011
8.133
8.203
8.084
8.168
7,837,031
+0.15(+1.83%)
Aug 12, 2011
7.993
8.084
7.933
8.021
12,914,552
-0.04(-0.52%)
Aug 11, 2011
7.846
8.182
7.846
8.063
24,306,742
+0.31(+4.07%)
Aug 10, 2011
7.923
7.972
7.734
7.748
27,700,226
-0.30(-3.74%)
Aug 09, 2011
7.832
8.063
7.608
8.049
31,100,082
+0.39(+5.12%)
Aug 08, 2011
7.832
7.916
7.587
7.657
25,917,438
-0.43(-5.36%)
Aug 05, 2011
8.091
8.182
7.825
8.091
31,589,722
-0.01(-0.17%)
Aug 04, 2011
8.413
8.497
8.098
8.105
38,452,176
-0.41(-4.77%)
Aug 03, 2011
8.497
8.574
8.343
8.511
27,656,802
-0.02(-0.25%)
Aug 02, 2011
8.714
8.721
8.532
8.532
18,227,204
-0.24(-2.71%)
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
.