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 (%)
May 31, 2006
5.805
5.861
5.749
5.855
13,471,639
+0.11(+1.94%)
May 30, 2006
5.787
5.836
5.737
5.743
13,856,293
-0.04(-0.75%)
May 26, 2006
5.842
5.861
5.749
5.787
12,183,742
-0.07(-1.27%)
May 25, 2006
5.842
5.929
5.787
5.861
13,067,735
+0.01(+0.21%)
May 24, 2006
5.904
5.935
5.749
5.848
18,168,046
-0.04(-0.63%)
May 23, 2006
5.935
6.059
5.885
5.885
14,584,516
+0.04(+0.63%)
May 22, 2006
6.096
6.096
5.719
5.848
20,321,172
-0.24(-3.96%)
May 19, 2006
6.071
6.170
6.021
6.089
14,497,653
+0.04(+0.61%)
May 18, 2006
6.151
6.256
6.052
6.052
13,369,571
-0.06(-0.91%)
May 17, 2006
6.238
6.275
6.059
6.108
16,241,053
-0.06(-1.00%)
May 16, 2006
6.157
6.269
6.151
6.170
16,980,438
-0.04(-0.60%)
May 15, 2006
6.213
6.256
6.139
6.207
22,297,014
-0.07(-1.18%)
May 12, 2006
6.343
6.417
6.213
6.281
22,641,392
-0.13(-2.02%)
May 11, 2006
6.535
6.590
6.361
6.411
19,874,888
-0.06(-0.96%)
May 10, 2006
6.497
6.609
6.467
6.473
14,707,288
-0.15(-2.33%)
May 09, 2006
6.757
6.800
6.609
6.627
21,879,362
-0.27(-3.94%)
May 08, 2006
6.980
7.029
6.893
6.899
14,872,117
-0.06(-0.89%)
May 05, 2006
6.807
6.980
6.776
6.961
21,478,208
+0.19(+2.83%)
May 04, 2006
6.664
6.819
6.652
6.769
16,317,564
+0.14(+2.05%)
May 03, 2006
6.528
6.646
6.504
6.633
12,307,323
+0.13(+2.00%)
May 02, 2006
6.467
6.547
6.467
6.504
8,443,471
+0.02(+0.38%)
May 01, 2006
6.522
6.547
6.467
6.479
11,569,395
+0.00(+0.00%)
Apr 28, 2006
6.584
6.633
6.454
6.479
15,890,529
-0.12(-1.87%)
Apr 27, 2006
6.491
6.652
6.436
6.603
27,875,960
+0.04(+0.66%)
Apr 26, 2006
6.695
6.726
6.535
6.559
25,778,314
+0.09(+1.43%)
Apr 25, 2006
6.590
6.621
6.448
6.467
19,900,770
-0.14(-2.06%)
Apr 24, 2006
6.646
6.652
6.510
6.603
17,615,004
-0.07(-1.11%)
Apr 21, 2006
6.782
6.800
6.640
6.677
14,998,286
-0.05(-0.74%)
Apr 20, 2006
6.763
6.800
6.726
6.726
13,011,606
+0.02(+0.28%)
Apr 19, 2006
6.745
6.800
6.695
6.708
11,308,483
-0.04(-0.55%)
Apr 18, 2006
6.646
6.751
6.609
6.745
10,273,249
+0.13(+1.96%)
Apr 17, 2006
6.596
6.701
6.547
6.615
13,504,152
+0.09(+1.42%)
Apr 13, 2006
6.423
6.609
6.454
6.522
8,669,767
+0.10(+1.54%)
Apr 12, 2006
6.399
6.491
6.380
6.423
9,490,676
+0.11(+1.76%)
Apr 11, 2006
6.448
6.491
6.293
6.312
13,737,079
-0.16(-2.48%)
Apr 10, 2006
6.491
6.522
6.423
6.473
12,848,557
+0.02(+0.38%)
Apr 07, 2006
6.553
6.615
6.417
6.448
12,715,432
-0.07(-1.14%)
Apr 06, 2006
6.516
6.541
6.454
6.522
11,973,945
+0.04(+0.67%)
Apr 05, 2006
6.405
6.491
6.380
6.479
9,207,604
+0.07(+1.16%)
Apr 04, 2006
6.337
6.405
6.318
6.405
10,811,733
+0.02(+0.39%)
Apr 03, 2006
6.293
6.423
6.287
6.380
13,239,681
+0.16(+2.58%)
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%)
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
.