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
)
177.24
+4.73 (+2.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2003
4.854
4.873
4.806
4.820
8,380,120
+0.06(+1.20%)
Jun 27, 2003
4.792
4.816
4.734
4.763
8,006,648
-0.03(-0.60%)
Jun 26, 2003
4.777
4.849
4.758
4.792
12,205,595
+0.00(+0.00%)
Jun 25, 2003
4.796
4.902
4.782
4.792
9,948,661
+0.02(+0.50%)
Jun 24, 2003
4.811
4.868
4.758
4.768
9,944,061
-0.08(-1.58%)
Jun 23, 2003
4.978
4.997
4.811
4.844
11,662,325
-0.18(-3.62%)
Jun 20, 2003
5.117
5.136
5.007
5.026
8,082,555
-0.07(-1.31%)
Jun 19, 2003
5.098
5.198
5.021
5.093
10,652,738
-0.00(-0.09%)
Jun 18, 2003
4.950
5.141
4.902
5.098
14,155,973
+0.03(+0.57%)
Jun 17, 2003
4.859
5.083
4.830
5.069
13,532,195
+0.21(+4.33%)
Jun 16, 2003
4.768
4.887
4.734
4.859
9,915,622
+0.08(+1.60%)
Jun 13, 2003
4.964
4.964
4.773
4.782
9,701,492
-0.18(-3.57%)
Jun 12, 2003
5.021
5.045
4.940
4.959
13,450,642
+0.09(+1.77%)
Jun 11, 2003
4.782
4.892
4.715
4.873
19,114,620
-0.10(-1.93%)
Jun 10, 2003
4.983
5.007
4.830
4.969
9,800,611
+0.07(+1.37%)
Jun 09, 2003
5.045
5.045
4.859
4.902
18,378,758
-0.19(-3.67%)
Jun 06, 2003
5.213
5.366
5.074
5.088
27,915,262
+0.03(+0.66%)
Jun 05, 2003
4.835
5.069
4.782
5.055
19,610,840
+0.22(+4.55%)
Jun 04, 2003
4.591
4.873
4.577
4.835
21,231,450
+0.27(+5.97%)
Jun 03, 2003
4.653
4.725
4.481
4.562
27,359,654
-0.31(-6.29%)
Jun 02, 2003
4.997
5.069
4.868
4.868
21,961,874
+0.02(+0.39%)
May 30, 2003
4.758
4.868
4.696
4.849
29,922,936
+0.21(+4.54%)
May 29, 2003
4.553
4.701
4.538
4.639
16,197,523
+0.11(+2.43%)
May 28, 2003
4.328
4.567
4.328
4.529
19,633,634
+0.17(+3.84%)
May 27, 2003
4.156
4.385
4.137
4.361
14,131,089
+0.23(+5.56%)
May 23, 2003
4.208
4.213
4.098
4.132
8,537,162
-0.04(-1.03%)
May 22, 2003
4.065
4.189
4.041
4.175
12,204,341
+0.15(+3.68%)
May 21, 2003
3.969
4.050
3.969
4.027
11,317,292
-0.02(-0.59%)
May 20, 2003
4.103
4.122
4.003
4.050
12,293,213
-0.01(-0.35%)
May 19, 2003
4.137
4.189
4.046
4.065
11,686,164
-0.22(-5.03%)
May 16, 2003
4.400
4.400
4.232
4.280
9,781,582
-0.12(-2.72%)
May 15, 2003
4.290
4.400
4.280
4.400
15,910,414
+0.08(+1.88%)
May 14, 2003
4.285
4.337
4.170
4.318
21,778,902
+0.03(+0.67%)
May 13, 2003
4.256
4.299
4.160
4.290
15,000,363
+0.03(+0.79%)
May 12, 2003
4.103
4.261
4.089
4.256
13,084,907
+0.08(+1.95%)
May 09, 2003
4.089
4.208
4.022
4.175
17,934,190
+0.24(+6.08%)
May 08, 2003
3.993
4.084
3.917
3.936
12,431,644
-0.15(-3.63%)
May 07, 2003
4.089
4.132
4.036
4.084
11,057,367
-0.08(-1.84%)
May 06, 2003
4.213
4.213
4.084
4.160
17,952,590
-0.05(-1.25%)
May 05, 2003
4.237
4.285
4.117
4.213
9,899,102
-0.02(-0.56%)
May 02, 2003
4.084
4.280
4.055
4.237
18,466,376
+0.17(+4.11%)
May 01, 2003
4.007
4.098
3.964
4.070
16,317,553
+0.07(+1.67%)
Apr 30, 2003
3.448
4.022
3.448
4.003
23,186,010
-0.11(-2.67%)
Apr 29, 2003
3.850
4.117
3.850
4.113
41,057,464
+0.44(+11.83%)
Apr 28, 2003
3.587
3.721
3.548
3.677
14,333,090
+0.05(+1.45%)
Apr 25, 2003
3.587
3.649
3.496
3.625
13,400,455
-0.08(-2.07%)
Apr 24, 2003
3.778
3.787
3.687
3.701
12,893,361
-0.24(-6.18%)
Apr 23, 2003
3.917
3.945
3.835
3.945
9,729,095
+0.03(+0.86%)
Apr 22, 2003
3.807
3.926
3.706
3.912
22,121,426
+0.11(+2.76%)
Apr 21, 2003
3.826
3.830
3.754
3.807
8,467,529
+0.07(+1.79%)
Apr 17, 2003
3.673
3.797
3.649
3.740
12,635,109
+0.05(+1.43%)
Apr 16, 2003
3.682
3.721
3.625
3.687
17,943,390
+0.15(+4.33%)
Apr 15, 2003
3.611
3.644
3.520
3.534
12,065,491
-0.08(-2.25%)
Apr 14, 2003
3.553
3.615
3.501
3.615
6,233,596
+0.09(+2.44%)
Apr 11, 2003
3.611
3.654
3.529
3.529
4,567,401
-0.04(-1.07%)
Apr 10, 2003
3.567
3.625
3.515
3.567
8,389,530
-0.04(-1.06%)
Apr 09, 2003
3.563
3.663
3.553
3.606
6,684,021
-0.04(-1.05%)
Apr 08, 2003
3.706
3.716
3.615
3.644
10,031,887
-0.06(-1.68%)
Apr 07, 2003
3.730
3.807
3.682
3.706
17,419,358
+0.12(+3.47%)
Apr 04, 2003
3.639
3.639
3.563
3.582
7,223,109
-0.00(-0.13%)
Apr 03, 2003
3.587
3.754
3.501
3.587
10,252,708
+0.02(+0.54%)
Apr 02, 2003
3.515
3.582
3.252
3.567
16,786,798
+0.27(+8.12%)
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
.