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 (%)
Mar 31, 2006
6.256
6.349
6.207
6.219
10,412,358
+0.01(+0.10%)
Mar 30, 2006
6.151
6.244
6.127
6.213
13,380,570
+0.11(+1.82%)
Mar 29, 2006
5.966
6.139
5.966
6.102
13,469,859
+0.19(+3.24%)
Mar 28, 2006
5.966
6.015
5.867
5.910
12,774,149
-0.04(-0.73%)
Mar 27, 2006
5.997
6.028
5.935
5.953
8,829,258
+0.00(+0.00%)
Mar 24, 2006
5.885
5.978
5.879
5.953
6,790,007
+0.08(+1.37%)
Mar 23, 2006
5.873
5.910
5.842
5.873
8,096,668
+0.00(+0.00%)
Mar 22, 2006
5.805
5.916
5.805
5.873
11,548,690
+0.01(+0.11%)
Mar 21, 2006
5.879
5.966
5.861
5.867
9,565,569
+0.01(+0.11%)
Mar 20, 2006
5.984
5.984
5.842
5.861
14,472,420
-0.06(-1.04%)
Mar 17, 2006
5.923
6.077
5.885
5.923
14,164,599
-0.01(-0.21%)
Mar 16, 2006
6.102
6.102
5.929
5.935
15,679,924
-0.22(-3.52%)
Mar 15, 2006
6.102
6.157
6.040
6.151
13,272,680
+0.11(+1.74%)
Mar 14, 2006
5.898
6.052
5.879
6.046
10,146,271
+0.11(+1.77%)
Mar 13, 2006
5.997
6.096
5.923
5.941
13,291,443
-0.02(-0.31%)
Mar 10, 2006
5.935
5.984
5.898
5.960
15,451,849
+0.15(+2.55%)
Mar 09, 2006
5.867
6.003
5.793
5.811
17,531,214
+0.01(+0.11%)
Mar 08, 2006
5.811
5.861
5.756
5.805
17,128,606
-0.04(-0.63%)
Mar 07, 2006
5.953
5.991
5.750
5.842
20,035,188
-0.17(-2.78%)
Mar 06, 2006
6.046
6.120
5.941
6.009
10,430,960
-0.05(-0.82%)
Mar 03, 2006
6.145
6.176
6.059
6.059
14,656,174
-0.09(-1.51%)
Mar 02, 2006
6.213
6.238
6.133
6.151
18,741,792
-0.06(-0.99%)
Mar 01, 2006
6.052
6.225
6.052
6.213
14,753,389
+0.20(+3.29%)
Feb 28, 2006
6.195
6.207
5.997
6.015
15,989,847
-0.18(-2.89%)
Feb 27, 2006
6.157
6.225
6.120
6.195
9,686,724
+0.08(+1.31%)
Feb 24, 2006
6.114
6.139
6.071
6.114
10,982,223
+0.00(+0.00%)
Feb 23, 2006
6.059
6.151
6.040
6.114
17,681,648
-0.01(-0.10%)
Feb 22, 2006
6.213
6.213
6.034
6.120
23,259,298
-0.12(-1.88%)
Feb 21, 2006
6.263
6.281
6.164
6.238
18,656,548
+0.07(+1.10%)
Feb 17, 2006
6.355
6.479
6.139
6.170
7,850,961
-0.11(-1.77%)
Feb 16, 2006
6.244
6.306
6.213
6.281
10,829,849
+0.09(+1.50%)
Feb 15, 2006
6.553
6.553
6.139
6.188
13,522,430
-0.03(-0.50%)
Feb 14, 2006
6.201
6.256
6.127
6.219
24,525,034
+0.08(+1.31%)
Feb 13, 2006
6.306
6.306
6.133
6.139
13,553,487
-0.20(-3.12%)
Feb 10, 2006
6.411
6.411
6.219
6.337
22,954,228
-0.07(-1.16%)
Feb 09, 2006
6.460
6.522
6.386
6.411
17,461,822
-0.05(-0.77%)
Feb 08, 2006
6.399
6.485
6.343
6.460
11,153,522
+0.02(+0.38%)
Feb 07, 2006
6.510
6.510
6.411
6.436
14,765,682
-0.07(-1.14%)
Feb 06, 2006
6.429
6.516
6.386
6.510
12,252,812
+0.15(+2.43%)
Feb 03, 2006
6.232
6.411
6.232
6.355
13,245,666
-0.07(-1.15%)
Feb 02, 2006
6.578
6.609
6.368
6.429
21,011,220
-0.18(-2.71%)
Feb 01, 2006
6.646
6.677
6.535
6.609
13,572,089
-0.07(-1.02%)
Jan 31, 2006
6.763
6.763
6.516
6.677
17,349,886
-0.02(-0.37%)
Jan 30, 2006
6.689
6.720
6.590
6.701
12,127,289
+0.01(+0.18%)
Jan 27, 2006
6.615
6.788
6.578
6.689
22,758,180
+0.21(+3.24%)
Jan 26, 2006
6.244
6.491
6.151
6.479
36,764,260
+0.41(+6.72%)
Jan 25, 2006
6.269
6.287
6.071
6.071
21,029,822
-0.14(-2.19%)
Jan 24, 2006
6.145
6.213
6.139
6.207
17,312,198
+0.14(+2.24%)
Jan 23, 2006
6.133
6.164
6.046
6.071
14,890,072
-0.03(-0.51%)
Jan 20, 2006
6.306
6.324
6.096
6.102
15,213,421
-0.21(-3.33%)
Jan 19, 2006
6.244
6.355
6.244
6.312
17,334,034
+0.16(+2.61%)
Jan 18, 2006
6.077
6.188
6.059
6.151
19,145,210
-0.10(-1.58%)
Jan 17, 2006
6.349
6.374
6.238
6.250
16,273,243
-0.17(-2.69%)
Jan 13, 2006
6.429
6.442
6.318
6.423
12,290,177
-0.03(-0.48%)
Jan 12, 2006
6.553
6.578
6.405
6.454
14,647,924
-0.21(-3.15%)
Jan 11, 2006
6.535
6.701
6.504
6.664
18,899,828
+0.11(+1.60%)
Jan 10, 2006
6.633
6.658
6.522
6.559
17,600,284
-0.20(-2.93%)
Jan 09, 2006
6.788
6.825
6.726
6.757
18,244,394
+0.08(+1.20%)
Jan 06, 2006
6.677
6.714
6.547
6.677
21,122,832
+0.28(+4.35%)
Jan 05, 2006
6.411
6.454
6.363
6.399
8,799,819
+0.11(+1.67%)
Jan 04, 2006
6.275
6.318
6.256
6.293
6,500,465
+0.05(+0.79%)
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
.