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
)
177.24
+4.73 (+2.74%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 17, 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 (%)
Nov 28, 2003
5.532
5.625
5.532
5.620
3,502,801
-0.03(-0.46%)
Nov 26, 2003
5.697
5.708
5.594
5.646
13,778,716
-0.01(-0.09%)
Nov 25, 2003
5.646
5.718
5.635
5.651
16,677,279
+0.02(+0.37%)
Nov 24, 2003
5.941
5.941
5.517
5.630
11,159,448
+0.10(+1.78%)
Nov 21, 2003
5.439
5.527
5.465
5.532
7,790,106
+0.09(+1.71%)
Nov 20, 2003
5.465
5.532
5.429
5.439
11,783,415
-0.09(-1.68%)
Nov 19, 2003
5.522
5.579
5.480
5.532
11,958,265
+0.01(+0.19%)
Nov 18, 2003
5.610
5.651
5.542
5.522
10,815,164
+0.02(+0.28%)
Nov 17, 2003
5.625
5.625
5.408
5.506
20,322,630
-0.12(-2.11%)
Nov 14, 2003
5.677
5.729
5.589
5.625
12,323,051
-0.05(-0.91%)
Nov 13, 2003
5.692
5.739
5.646
5.677
14,560,705
-0.01(-0.18%)
Nov 12, 2003
5.491
5.775
5.563
5.687
29,575,556
+0.20(+3.58%)
Nov 11, 2003
5.429
5.599
5.418
5.491
51,673,956
-0.08(-1.39%)
Nov 10, 2003
5.904
5.739
5.563
5.568
35,810,388
-0.34(-5.69%)
Nov 07, 2003
5.697
6.070
5.697
5.904
9,730,282
+0.02(+0.35%)
Nov 06, 2003
6.023
6.039
5.889
5.884
14,815,050
-0.13(-2.23%)
Nov 05, 2003
5.935
6.018
5.853
6.018
13,214,128
+0.11(+1.93%)
Nov 04, 2003
5.935
5.951
5.853
5.904
14,103,078
-0.03(-0.52%)
Nov 03, 2003
5.718
5.946
5.832
5.935
14,485,686
+0.22(+3.80%)
Oct 31, 2003
5.894
5.853
5.677
5.718
13,051,077
-0.18(-2.98%)
Oct 30, 2003
6.013
6.121
5.899
5.894
13,135,407
-0.12(-1.98%)
Oct 29, 2003
5.961
6.023
5.904
6.013
21,981,188
+0.04(+0.61%)
Oct 28, 2003
5.760
5.997
5.754
5.977
27,854,134
+0.58(+10.73%)
Oct 27, 2003
5.470
5.563
5.387
5.398
15,849,256
-0.03(-0.48%)
Oct 24, 2003
5.418
5.429
5.346
5.423
12,256,129
-0.01(-0.10%)
Oct 23, 2003
5.439
5.563
5.398
5.429
12,954,561
-0.11(-1.96%)
Oct 22, 2003
5.625
5.630
5.475
5.537
13,019,550
-0.20(-3.43%)
Oct 21, 2003
5.739
5.744
5.646
5.734
17,054,638
-0.04(-0.72%)
Oct 20, 2003
5.791
5.847
5.729
5.775
13,921,071
+0.03(+0.54%)
Oct 17, 2003
5.920
5.941
5.723
5.744
12,303,129
-0.25(-4.14%)
Oct 16, 2003
5.935
5.972
5.935
5.992
12,907,754
+0.09(+1.49%)
Oct 15, 2003
6.013
6.152
5.889
5.904
13,103,880
-0.11(-1.81%)
Oct 14, 2003
5.997
6.044
5.925
6.013
9,365,689
-0.12(-1.94%)
Oct 13, 2003
6.101
6.308
6.075
6.132
9,694,113
+0.06(+1.02%)
Oct 10, 2003
5.894
6.121
5.889
6.070
12,790,156
+0.20(+3.44%)
Oct 09, 2003
5.997
6.013
5.837
5.868
14,197,272
-0.06(-0.96%)
Oct 08, 2003
5.816
5.977
5.816
5.925
13,955,887
-0.16(-2.55%)
Oct 07, 2003
6.194
6.127
5.816
6.080
9,709,780
-0.11(-1.84%)
Oct 06, 2003
6.189
6.246
6.173
6.194
7,634,984
+0.01(+0.08%)
Oct 03, 2003
6.080
6.463
6.075
6.189
18,683,798
+0.31(+5.28%)
Oct 02, 2003
5.822
5.878
5.806
5.878
12,445,679
+0.19(+3.36%)
Oct 01, 2003
5.599
5.713
5.610
5.687
10,921,738
+0.09(+1.57%)
Sep 30, 2003
5.635
5.635
5.527
5.599
14,940,771
-0.10(-1.81%)
Sep 29, 2003
5.610
5.734
5.620
5.703
10,150,386
+0.09(+1.66%)
Sep 26, 2003
5.604
5.666
5.563
5.610
8,684,471
+0.01(+0.09%)
Sep 25, 2003
5.687
5.697
5.563
5.604
8,706,907
-0.06(-1.00%)
Sep 24, 2003
5.837
5.878
5.646
5.661
10,125,435
-0.18(-3.01%)
Sep 23, 2003
5.832
5.868
5.822
5.837
7,308,495
+0.05(+0.80%)
Sep 22, 2003
5.987
5.873
5.760
5.791
8,869,959
-0.20(-3.28%)
Sep 19, 2003
6.059
6.018
5.930
5.987
10,567,396
-0.07(-1.19%)
Sep 18, 2003
6.028
6.096
6.028
6.059
12,988,796
+0.03(+0.51%)
Sep 17, 2003
6.049
6.116
6.003
6.028
10,112,863
-0.02(-0.34%)
Sep 16, 2003
5.842
6.106
5.832
6.049
29,342,100
+0.21(+3.54%)
Sep 15, 2003
6.049
6.065
5.822
5.842
33,844,292
-0.39(-6.22%)
Sep 12, 2003
6.220
6.277
6.116
6.230
9,783,279
-0.07(-1.07%)
Sep 11, 2003
6.075
6.359
6.059
6.297
13,916,623
+0.21(+3.48%)
Sep 10, 2003
5.718
6.344
5.718
6.085
17,238,772
-0.37(-5.69%)
Sep 09, 2003
6.633
6.638
6.390
6.452
14,588,944
-0.23(-3.41%)
Sep 08, 2003
6.540
6.685
6.463
6.680
12,627,491
+0.33(+5.13%)
Sep 05, 2003
6.204
6.489
6.189
6.354
13,668,081
+0.20(+3.28%)
Sep 04, 2003
6.085
6.209
6.070
6.152
11,220,375
+0.07(+1.19%)
Sep 03, 2003
6.256
6.256
6.075
6.080
8,970,343
-0.18(-2.89%)
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
.