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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 30, 2005
5.811
5.960
5.811
5.929
19,677,906
+0.17(+3.01%)
Nov 29, 2005
5.755
5.885
5.749
5.755
16,195,734
+0.01(+0.11%)
Nov 28, 2005
5.817
5.879
5.694
5.749
13,095,874
-0.06(-1.07%)
Nov 25, 2005
5.867
5.910
5.755
5.811
6,610,794
-0.06(-0.95%)
Nov 23, 2005
5.817
5.954
5.811
5.867
23,352,526
+0.01(+0.21%)
Nov 22, 2005
5.675
5.867
5.570
5.854
25,012,334
+0.18(+3.16%)
Nov 21, 2005
5.675
5.694
5.644
5.675
7,208,984
+0.03(+0.55%)
Nov 18, 2005
5.576
5.656
5.557
5.644
10,060,487
+0.07(+1.22%)
Nov 17, 2005
5.415
5.576
5.415
5.576
14,292,416
+0.14(+2.62%)
Nov 16, 2005
5.458
5.477
5.403
5.434
14,366,261
-0.06(-1.01%)
Nov 15, 2005
5.452
5.533
5.372
5.489
15,038,619
+0.05(+0.91%)
Nov 14, 2005
5.483
5.483
5.434
5.440
9,563,126
-0.03(-0.57%)
Nov 11, 2005
5.557
5.557
5.452
5.471
14,472,422
-0.02(-0.34%)
Nov 10, 2005
5.477
5.496
5.415
5.489
18,080,630
-0.01(-0.11%)
Nov 09, 2005
5.390
5.508
5.353
5.496
29,300,494
+0.15(+2.90%)
Nov 08, 2005
5.310
5.366
5.279
5.341
11,548,691
+0.02(+0.35%)
Nov 07, 2005
5.310
5.347
5.205
5.322
13,750,296
+0.02(+0.35%)
Nov 04, 2005
5.285
5.328
5.248
5.304
11,938,112
+0.02(+0.47%)
Nov 03, 2005
5.168
5.328
5.161
5.279
27,089,194
+0.08(+1.55%)
Nov 02, 2005
4.994
5.229
4.994
5.198
20,404,880
+0.22(+4.35%)
Nov 01, 2005
4.982
5.007
4.920
4.982
13,955,187
-0.02(-0.37%)
Oct 31, 2005
4.976
5.007
4.963
5.000
12,941,075
+0.06(+1.13%)
Oct 28, 2005
4.883
4.982
4.815
4.945
19,197,672
+0.15(+3.23%)
Oct 27, 2005
4.852
4.852
4.710
4.790
20,517,990
+0.00(+0.00%)
Oct 26, 2005
4.846
4.864
4.778
4.790
12,273,403
-0.08(-1.65%)
Oct 25, 2005
4.889
5.050
4.840
4.870
9,671,388
-0.06(-1.13%)
Oct 24, 2005
4.889
4.939
4.840
4.926
11,318,916
+0.10(+2.05%)
Oct 21, 2005
4.796
4.846
4.734
4.827
11,188,355
+0.10(+2.09%)
Oct 20, 2005
4.728
4.827
4.685
4.728
14,105,784
-0.11(-2.30%)
Oct 19, 2005
4.796
4.846
4.641
4.840
26,017,396
-0.06(-1.14%)
Oct 18, 2005
4.951
4.951
4.870
4.895
8,233,114
-0.02(-0.38%)
Oct 17, 2005
4.889
4.920
4.846
4.914
10,667,079
+0.01(+0.13%)
Oct 14, 2005
4.970
4.988
4.889
4.908
16,558,009
-0.07(-1.37%)
Oct 13, 2005
4.988
5.007
4.889
4.976
16,804,912
+0.00(+0.00%)
Oct 12, 2005
4.951
5.000
4.932
4.976
15,000,969
-0.06(-1.11%)
Oct 11, 2005
5.137
5.137
5.007
5.031
17,064,096
-0.08(-1.57%)
Oct 10, 2005
5.186
5.211
5.106
5.112
21,818,430
-0.10(-1.90%)
Oct 07, 2005
5.186
5.236
5.161
5.211
25,927,070
+0.08(+1.57%)
Oct 06, 2005
5.155
5.242
5.130
5.130
22,274,264
-0.02(-0.48%)
Oct 05, 2005
5.217
5.229
5.155
5.155
15,480,717
-0.04(-0.83%)
Oct 04, 2005
5.260
5.304
5.192
5.198
18,337,390
+0.07(+1.33%)
Oct 03, 2005
5.087
5.143
5.062
5.130
17,344,770
+0.04(+0.85%)
Sep 30, 2005
5.056
5.106
5.025
5.087
22,241,624
+0.11(+2.11%)
Sep 29, 2005
4.889
5.000
4.864
4.982
22,096,036
+0.15(+3.21%)
Sep 28, 2005
4.846
4.926
4.796
4.827
17,129,376
-0.05(-1.02%)
Sep 27, 2005
4.908
4.920
4.840
4.877
14,216,955
-0.07(-1.50%)
Sep 26, 2005
4.951
4.976
4.883
4.951
10,918,668
+0.01(+0.25%)
Sep 23, 2005
4.939
4.951
4.870
4.939
10,134,816
+0.02(+0.50%)
Sep 22, 2005
4.970
4.970
4.840
4.914
27,530,646
-0.12(-2.46%)
Sep 21, 2005
5.143
5.143
4.982
5.038
15,001,292
-0.07(-1.45%)
Sep 20, 2005
5.180
5.205
5.081
5.112
9,541,797
-0.03(-0.60%)
Sep 19, 2005
5.143
5.149
5.099
5.143
14,939,082
+0.04(+0.73%)
Sep 16, 2005
5.217
5.217
5.106
5.106
21,321,232
-0.14(-2.60%)
Sep 15, 2005
5.236
5.260
5.186
5.242
14,701,066
+0.01(+0.12%)
Sep 14, 2005
5.260
5.285
5.211
5.236
17,935,042
-0.02(-0.35%)
Sep 13, 2005
5.217
5.304
5.205
5.254
19,673,542
+0.06(+1.07%)
Sep 12, 2005
5.186
5.242
5.168
5.198
14,914,036
+0.02(+0.48%)
Sep 09, 2005
5.075
5.198
5.062
5.174
25,933,696
+0.08(+1.58%)
Sep 08, 2005
5.069
5.118
5.025
5.093
26,722,880
+0.09(+1.73%)
Sep 07, 2005
5.112
5.112
5.000
5.007
22,912,204
-0.11(-2.06%)
Sep 06, 2005
5.112
5.124
5.081
5.112
19,124,636
+0.00(+0.00%)
Sep 02, 2005
5.112
5.130
5.099
5.112
7,100,075
+0.02(+0.36%)
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
.