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
UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006
6.731
6.884
6.699
6.852
26,378,316
+0.18(+2.67%)
Nov 29, 2006
6.636
6.731
6.591
6.674
18,449,008
+0.13(+1.95%)
Nov 28, 2006
6.502
6.572
6.483
6.546
14,620,212
+0.00(+0.00%)
Nov 27, 2006
6.693
6.770
6.527
6.546
20,810,826
-0.13(-2.00%)
Nov 24, 2006
6.508
6.725
6.489
6.680
12,514,734
+0.11(+1.65%)
Nov 22, 2006
6.406
6.591
6.393
6.572
18,539,842
+0.15(+2.28%)
Nov 21, 2006
6.413
6.432
6.336
6.425
12,209,290
+0.04(+0.70%)
Nov 20, 2006
6.285
6.393
6.285
6.381
19,895,122
+0.02(+0.30%)
Nov 17, 2006
6.349
6.374
6.298
6.362
11,811,758
-0.02(-0.30%)
Nov 16, 2006
6.311
6.393
6.247
6.381
13,700,114
+0.07(+1.11%)
Nov 15, 2006
6.355
6.368
6.247
6.311
16,991,914
+0.03(+0.41%)
Nov 14, 2006
6.107
6.291
6.094
6.285
14,140,632
+0.18(+2.92%)
Nov 13, 2006
6.075
6.119
6.024
6.107
11,848,468
+0.06(+1.05%)
Nov 10, 2006
6.081
6.094
6.017
6.043
13,952,533
+0.00(+0.00%)
Nov 09, 2006
6.177
6.183
6.024
6.043
16,871,586
-0.10(-1.56%)
Nov 08, 2006
6.126
6.151
6.043
6.138
11,966,127
+0.01(+0.21%)
Nov 07, 2006
6.068
6.177
6.062
6.126
24,483,842
+0.04(+0.63%)
Nov 06, 2006
6.024
6.138
6.024
6.087
17,600,448
+0.00(+0.00%)
Nov 03, 2006
6.043
6.087
5.992
6.087
14,918,439
+0.03(+0.53%)
Nov 02, 2006
6.056
6.094
5.966
6.056
21,735,002
+0.03(+0.42%)
Nov 01, 2006
6.221
6.234
6.017
6.030
16,922,886
-0.15(-2.47%)
Oct 31, 2006
6.215
6.266
6.151
6.183
12,184,660
+0.02(+0.31%)
Oct 30, 2006
6.183
6.215
6.068
6.164
19,372,870
-0.02(-0.31%)
Oct 27, 2006
6.362
6.368
6.183
6.183
13,093,933
-0.18(-2.81%)
Oct 26, 2006
6.349
6.534
6.311
6.362
12,992,118
+0.01(+0.10%)
Oct 25, 2006
6.323
6.381
6.266
6.355
17,731,756
+0.03(+0.50%)
Oct 24, 2006
6.349
6.406
6.298
6.323
15,067,475
+0.02(+0.30%)
Oct 23, 2006
6.247
6.336
6.209
6.304
13,885,389
+0.10(+1.54%)
Oct 20, 2006
6.247
6.253
6.158
6.209
11,089,015
+0.02(+0.31%)
Oct 19, 2006
6.228
6.234
6.151
6.189
12,063,236
-0.04(-0.72%)
Oct 18, 2006
6.381
6.425
6.215
6.234
20,329,520
-0.15(-2.40%)
Oct 17, 2006
6.521
6.521
6.330
6.387
17,435,568
-0.20(-3.00%)
Oct 16, 2006
6.687
6.693
6.560
6.585
15,842,458
+0.02(+0.29%)
Oct 13, 2006
6.457
6.623
6.438
6.566
16,469,034
+0.13(+2.08%)
Oct 12, 2006
6.279
6.438
6.272
6.432
26,654,582
+0.18(+2.85%)
Oct 11, 2006
6.247
6.304
6.177
6.253
18,114,542
+0.01(+0.10%)
Oct 10, 2006
6.279
6.342
6.209
6.247
22,452,098
+0.05(+0.82%)
Oct 09, 2006
6.189
6.234
6.164
6.196
9,494,807
+0.01(+0.10%)
Oct 06, 2006
6.202
6.260
6.158
6.189
12,697,812
-0.09(-1.42%)
Oct 05, 2006
6.164
6.279
6.132
6.279
15,739,546
+0.18(+2.93%)
Oct 04, 2006
5.992
6.113
5.960
6.100
21,440,698
+0.07(+1.16%)
Oct 03, 2006
6.119
6.119
6.017
6.030
21,492,624
-0.13(-2.17%)
Oct 02, 2006
6.119
6.240
6.087
6.164
16,912,376
+0.04(+0.73%)
Sep 29, 2006
6.202
6.202
6.087
6.119
16,924,142
-0.04(-0.62%)
Sep 28, 2006
6.107
6.158
6.068
6.158
16,495,076
+0.06(+0.94%)
Sep 27, 2006
6.132
6.202
6.094
6.100
13,672,190
-0.10(-1.54%)
Sep 26, 2006
6.240
6.240
6.119
6.196
14,584,757
-0.04(-0.72%)
Sep 25, 2006
6.126
6.285
6.056
6.240
20,748,388
+0.18(+3.05%)
Sep 22, 2006
6.068
6.151
6.043
6.056
14,783,523
-0.09(-1.45%)
Sep 21, 2006
6.311
6.311
6.126
6.145
14,088,704
-0.14(-2.23%)
Sep 20, 2006
6.183
6.304
6.164
6.285
15,980,983
+0.12(+1.96%)
Sep 19, 2006
6.279
6.279
6.030
6.164
23,420,514
-0.16(-2.52%)
Sep 18, 2006
6.196
6.342
6.107
6.323
27,992,606
+0.26(+4.31%)
Sep 15, 2006
6.107
6.170
6.056
6.062
14,036,621
+0.01(+0.11%)
Sep 14, 2006
6.011
6.113
5.973
6.056
16,727,415
+0.01(+0.21%)
Sep 13, 2006
5.985
6.094
5.941
6.043
20,760,468
+0.11(+1.83%)
Sep 12, 2006
5.756
5.941
5.750
5.934
21,309,076
+0.19(+3.33%)
Sep 11, 2006
5.992
5.992
5.648
5.743
9,971,250
+0.03(+0.56%)
Sep 08, 2006
5.826
5.826
5.667
5.711
13,346,351
-0.06(-0.99%)
Sep 07, 2006
5.788
5.833
5.699
5.769
13,461,501
-0.02(-0.33%)
Sep 06, 2006
5.941
5.947
5.750
5.788
16,062,403
-0.19(-3.20%)
Sep 05, 2006
5.954
6.005
5.896
5.979
7,339,913
+0.03(+0.43%)
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
.