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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 28, 2004
5.207
5.264
5.155
5.264
8,002,943
+0.06(+1.10%)
May 27, 2004
5.109
5.259
5.109
5.207
14,044,051
+0.10(+2.03%)
May 26, 2004
4.989
5.103
4.984
5.103
14,028,240
+0.15(+2.93%)
May 25, 2004
4.875
4.963
4.813
4.958
15,737,497
+0.08(+1.70%)
May 24, 2004
4.875
4.927
4.855
4.875
10,607,993
+0.00(+0.00%)
May 21, 2004
4.875
4.927
4.855
4.875
9,397,342
+0.05(+1.08%)
May 20, 2004
4.865
4.901
4.818
4.823
8,168,181
-0.04(-0.75%)
May 19, 2004
4.922
5.010
4.839
4.860
20,114,272
+0.11(+2.29%)
May 18, 2004
4.704
4.766
4.699
4.751
13,306,747
+0.09(+2.00%)
May 17, 2004
4.611
4.766
4.590
4.657
17,108,950
-0.23(-4.67%)
May 14, 2004
4.917
4.948
4.860
4.886
10,623,996
-0.12(-2.48%)
May 13, 2004
5.005
5.062
4.958
5.010
10,423,667
-0.02(-0.31%)
May 12, 2004
5.078
5.114
4.901
5.026
16,948,918
-0.06(-1.12%)
May 11, 2004
5.010
5.083
4.912
5.083
16,265,409
+0.23(+4.70%)
May 10, 2004
4.875
4.896
4.766
4.855
17,210,368
-0.11(-2.19%)
May 07, 2004
4.917
5.062
4.917
4.963
17,075,402
+0.06(+1.27%)
May 06, 2004
4.989
4.995
4.896
4.901
23,427,704
-0.10(-2.07%)
May 05, 2004
4.953
5.057
4.901
5.005
17,870,548
-0.12(-2.33%)
May 04, 2004
5.067
5.161
5.031
5.124
10,337,095
+0.15(+2.92%)
May 03, 2004
5.109
5.124
4.958
4.979
13,374,616
+0.04(+0.73%)
Apr 30, 2004
5.109
5.145
4.927
4.943
18,774,246
-0.22(-4.32%)
Apr 29, 2004
5.280
5.290
5.078
5.166
16,813,566
-0.15(-2.83%)
Apr 28, 2004
5.498
5.498
5.290
5.316
16,448,385
-0.22(-3.94%)
Apr 27, 2004
5.690
5.705
5.529
5.534
8,543,967
-0.14(-2.47%)
Apr 26, 2004
5.809
5.840
5.664
5.674
9,178,310
-0.16(-2.76%)
Apr 23, 2004
5.695
5.850
5.664
5.835
16,717,740
+0.23(+4.07%)
Apr 22, 2004
5.534
5.633
5.461
5.607
14,940,615
+0.15(+2.66%)
Apr 21, 2004
5.394
5.482
5.389
5.461
11,406,224
+0.15(+2.73%)
Apr 20, 2004
5.487
5.529
5.311
5.316
10,452,781
-0.04(-0.77%)
Apr 19, 2004
5.264
5.394
5.260
5.358
7,914,058
+0.00(+0.00%)
Apr 16, 2004
5.352
5.404
5.306
5.358
7,773,500
-0.07(-1.34%)
Apr 15, 2004
5.498
5.534
5.358
5.430
10,132,332
-0.15(-2.60%)
Apr 14, 2004
5.550
5.627
5.487
5.575
12,579,855
+0.07(+1.32%)
Apr 13, 2004
5.534
5.550
5.482
5.503
8,891,795
-0.03(-0.47%)
Apr 12, 2004
5.472
5.550
5.456
5.529
4,600,049
+0.09(+1.72%)
Apr 08, 2004
5.575
5.575
5.415
5.435
6,191,113
-0.08(-1.41%)
Apr 07, 2004
5.627
5.627
5.430
5.513
8,406,880
-0.07(-1.21%)
Apr 06, 2004
5.601
5.669
5.550
5.581
9,239,045
-0.03(-0.55%)
Apr 05, 2004
5.513
5.612
5.513
5.612
8,874,635
+0.15(+2.75%)
Apr 02, 2004
5.472
5.498
5.368
5.461
12,702,482
+0.11(+2.03%)
Apr 01, 2004
5.487
5.487
5.332
5.352
13,158,477
-0.06(-1.15%)
Mar 31, 2004
5.435
5.435
5.337
5.415
7,264,676
-0.02(-0.29%)
Mar 30, 2004
5.316
5.441
5.306
5.430
9,653,586
+0.04(+0.77%)
Mar 29, 2004
5.472
5.555
5.368
5.389
17,574,200
+0.21(+4.11%)
Mar 26, 2004
5.280
5.280
5.129
5.176
20,130,660
-0.16(-2.92%)
Mar 25, 2004
5.316
5.394
5.285
5.332
22,997,930
+0.02(+0.29%)
Mar 24, 2004
5.150
5.352
5.145
5.316
20,925,614
+0.18(+3.54%)
Mar 23, 2004
4.989
5.161
4.953
5.135
32,956,156
+0.31(+6.45%)
Mar 22, 2004
4.875
4.979
4.803
4.823
30,891,938
-0.46(-8.64%)
Mar 19, 2004
5.368
5.368
5.233
5.280
15,373,472
-0.10(-1.93%)
Mar 18, 2004
5.384
5.430
5.301
5.384
10,974,138
+0.05(+0.97%)
Mar 17, 2004
5.394
5.420
5.249
5.332
14,176,125
+0.03(+0.59%)
Mar 16, 2004
5.368
5.415
5.264
5.301
6,563,621
-0.02(-0.29%)
Mar 15, 2004
5.269
5.342
5.259
5.316
15,638,393
-0.15(-2.75%)
Mar 12, 2004
5.306
5.518
5.306
5.467
13,811,523
+0.20(+3.74%)
Mar 11, 2004
5.342
5.384
5.233
5.269
26,502,244
-0.12(-2.31%)
Mar 10, 2004
5.456
5.492
5.352
5.394
12,091,276
-0.14(-2.53%)
Mar 09, 2004
5.601
5.643
5.487
5.534
13,201,859
-0.06(-1.02%)
Mar 08, 2004
5.788
5.819
5.550
5.591
13,822,898
-0.22(-3.75%)
Mar 05, 2004
5.757
5.871
5.695
5.809
12,019,358
-0.04(-0.62%)
Mar 04, 2004
5.705
5.861
5.705
5.845
9,880,523
+0.14(+2.45%)
Mar 03, 2004
5.757
5.793
5.664
5.705
12,516,807
-0.10(-1.79%)
Mar 02, 2004
5.731
5.871
5.700
5.809
20,129,696
+0.16(+2.85%)
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
.