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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2008
6.497
6.631
6.497
6.567
35,464,572
+0.06(+0.98%)
Mar 28, 2008
6.618
6.625
6.446
6.503
37,831,204
-0.10(-1.45%)
Mar 27, 2008
6.836
6.836
6.522
6.599
56,035,436
-0.26(-3.82%)
Mar 26, 2008
7.002
7.002
6.810
6.861
39,926,596
-0.14(-2.01%)
Mar 25, 2008
7.098
7.098
6.957
7.002
28,516,492
-0.10(-1.35%)
Mar 24, 2008
6.989
7.143
6.938
7.098
35,561,532
+0.50(+7.56%)
Mar 21, 2008
6.446
6.657
6.375
6.599
27,838,534
+0.01(+0.20%)
Mar 20, 2008
6.446
6.657
6.375
6.586
27,838,534
+0.33(+5.21%)
Mar 19, 2008
6.458
6.529
6.247
6.260
21,362,468
-0.23(-3.55%)
Mar 18, 2008
6.382
6.490
6.267
6.490
25,036,380
+0.29(+4.64%)
Mar 17, 2008
6.094
6.300
6.088
6.203
25,324,186
-0.12(-1.82%)
Mar 14, 2008
6.503
6.522
6.254
6.318
24,019,082
-0.20(-3.04%)
Mar 13, 2008
6.490
6.573
6.292
6.516
32,510,646
-0.06(-0.88%)
Mar 12, 2008
6.650
6.721
6.573
6.573
19,607,492
-0.15(-2.28%)
Mar 11, 2008
6.471
6.727
6.471
6.727
37,046,432
+0.37(+5.84%)
Mar 10, 2008
6.394
6.458
6.299
6.356
33,640,172
-0.08(-1.29%)
Mar 07, 2008
6.478
6.599
6.350
6.439
35,746,068
-0.06(-0.98%)
Mar 06, 2008
6.586
6.689
6.484
6.503
30,505,258
-0.08(-1.26%)
Mar 05, 2008
6.522
6.644
6.516
6.586
32,340,592
+0.18(+2.79%)
Mar 04, 2008
6.311
6.433
6.235
6.407
44,050,420
+0.25(+4.05%)
Mar 03, 2008
6.286
6.286
6.075
6.158
23,061,260
-0.07(-1.13%)
Feb 29, 2008
6.337
6.382
6.215
6.228
14,529,347
-0.19(-2.89%)
Feb 28, 2008
6.490
6.529
6.401
6.414
20,514,544
-0.13(-2.05%)
Feb 27, 2008
6.401
6.586
6.401
6.548
22,174,064
+0.07(+1.09%)
Feb 26, 2008
6.350
6.516
6.292
6.478
24,584,418
+0.17(+2.63%)
Feb 25, 2008
6.241
6.330
6.151
6.311
21,108,660
+0.12(+1.96%)
Feb 22, 2008
6.158
6.222
6.056
6.190
20,482,894
+0.05(+0.83%)
Feb 21, 2008
6.299
6.356
6.107
6.139
28,796,750
-0.11(-1.74%)
Feb 20, 2008
6.228
6.267
6.139
6.247
19,972,752
-0.03(-0.41%)
Feb 19, 2008
6.254
6.350
6.247
6.273
30,543,892
+0.06(+1.03%)
Feb 18, 2008
6.132
6.292
6.113
6.209
0
+0.00(+0.00%)
Feb 15, 2008
6.132
6.292
6.113
6.209
19,038,962
+0.01(+0.10%)
Feb 14, 2008
6.177
6.318
6.177
6.203
31,074,446
-0.01(-0.10%)
Feb 13, 2008
6.139
6.215
6.081
6.209
16,248,137
+0.11(+1.78%)
Feb 12, 2008
6.043
6.164
6.024
6.100
16,686,139
+0.08(+1.27%)
Feb 11, 2008
5.915
6.043
5.870
6.024
17,748,678
+0.12(+1.95%)
Feb 08, 2008
5.819
5.966
5.806
5.908
14,563,691
-0.01(-0.11%)
Feb 07, 2008
5.819
5.992
5.717
5.915
26,456,332
+0.09(+1.54%)
Feb 06, 2008
5.845
5.998
5.819
5.825
18,379,280
-0.02(-0.33%)
Feb 05, 2008
6.171
6.171
5.845
5.845
31,946,578
-0.40(-6.45%)
Feb 04, 2008
6.279
6.286
6.145
6.247
18,727,784
+0.01(+0.20%)
Feb 01, 2008
6.043
6.260
6.024
6.235
36,038,976
+0.32(+5.41%)
Jan 31, 2008
5.857
5.992
5.621
5.915
34,642,104
+0.23(+4.05%)
Jan 30, 2008
5.697
5.857
5.614
5.685
29,070,964
-0.01(-0.11%)
Jan 29, 2008
5.717
5.736
5.602
5.691
18,456,094
+0.13(+2.30%)
Jan 28, 2008
5.506
5.595
5.422
5.563
18,191,116
+0.00(+0.00%)
Jan 25, 2008
5.576
5.787
5.557
5.563
30,913,280
+0.01(+0.12%)
Jan 24, 2008
5.538
5.691
5.461
5.557
26,975,202
+0.08(+1.52%)
Jan 23, 2008
5.039
5.518
4.924
5.474
40,406,080
+0.36(+7.13%)
Jan 22, 2008
5.000
5.295
4.834
5.109
31,703,072
-0.42(-7.52%)
Jan 21, 2008
5.435
5.653
5.416
5.525
0
+0.00(+0.00%)
Jan 18, 2008
5.435
5.653
5.416
5.525
25,686,058
+0.16(+2.98%)
Jan 17, 2008
5.467
5.608
5.339
5.365
29,733,838
-0.06(-1.06%)
Jan 16, 2008
5.563
5.582
5.295
5.422
25,862,996
-0.19(-3.31%)
Jan 15, 2008
5.787
5.819
5.602
5.608
26,660,228
-0.18(-3.09%)
Jan 14, 2008
5.781
5.813
5.710
5.787
23,128,958
+0.10(+1.80%)
Jan 11, 2008
5.742
5.742
5.646
5.685
23,304,100
-0.12(-2.09%)
Jan 10, 2008
5.723
5.813
5.678
5.806
24,575,370
+0.01(+0.22%)
Jan 09, 2008
5.646
5.845
5.634
5.793
31,729,226
+0.19(+3.42%)
Jan 08, 2008
5.602
5.736
5.563
5.602
29,277,298
+0.01(+0.11%)
Jan 07, 2008
5.755
5.755
5.518
5.595
28,055,608
-0.12(-2.02%)
Jan 04, 2008
6.011
6.049
5.691
5.710
31,940,604
-0.33(-5.40%)
Jan 03, 2008
6.075
6.164
6.011
6.036
16,580,311
-0.08(-1.36%)
Jan 02, 2008
6.292
6.330
6.068
6.119
20,303,588
-0.25(-3.92%)
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
.