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
)
164.39
+2.32 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2010
6.812
6.872
6.744
6.812
26,818,974
-0.05(-0.79%)
Jul 29, 2010
7.034
7.088
6.866
6.866
230,859
-0.19(-2.68%)
Jul 28, 2010
7.054
7.142
7.021
7.054
12,212,748
+0.01(+0.19%)
Jul 27, 2010
7.135
7.149
7.034
7.041
142,947
-0.09(-1.23%)
Jul 26, 2010
7.061
7.129
6.980
7.129
10,724,511
+0.07(+1.05%)
Jul 23, 2010
7.000
7.081
6.946
7.054
13,809,776
+0.05(+0.77%)
Jul 22, 2010
6.866
7.014
6.866
7.000
141,417
+0.19(+2.77%)
Jul 21, 2010
6.933
6.946
6.791
6.812
18,578,480
-0.13(-1.94%)
Jul 20, 2010
6.785
6.953
6.724
6.946
250,802
+0.11(+1.68%)
Jul 19, 2010
6.758
6.845
6.751
6.832
12,515,347
+0.14(+2.12%)
Jul 16, 2010
6.690
6.845
6.677
6.690
23,873,628
-0.15(-2.17%)
Jul 15, 2010
6.805
6.859
6.771
6.839
14,500,594
-0.01(-0.10%)
Jul 14, 2010
6.899
6.899
6.785
6.845
37,588
+0.01(+0.10%)
Jul 13, 2010
6.832
6.866
6.791
6.839
54,330
+0.02(+0.30%)
Jul 12, 2010
6.812
6.859
6.791
6.818
11,937,250
-0.03(-0.39%)
Jul 09, 2010
6.845
6.866
6.751
6.845
7,686,216
+0.04(+0.59%)
Jul 08, 2010
6.744
6.832
6.690
6.805
50,511
+0.06(+0.90%)
Jul 07, 2010
6.643
6.778
6.623
6.744
19,207,562
+0.11(+1.63%)
Jul 06, 2010
6.549
6.737
6.549
6.636
256,073
+0.28(+4.41%)
Jul 02, 2010
6.356
6.414
6.266
6.356
20,107,804
+0.06(+1.02%)
Jul 01, 2010
6.279
6.324
6.169
6.291
20,566,962
+0.02(+0.31%)
Jun 30, 2010
6.324
6.420
6.246
6.272
16,872
-0.03(-0.51%)
Jun 29, 2010
6.381
6.381
6.230
6.304
108,018
-0.13(-2.10%)
Jun 25, 2010
6.439
6.491
6.394
6.439
11,061,205
+0.05(+0.80%)
Jun 24, 2010
6.504
6.504
6.356
6.388
8,359
-0.13(-2.07%)
Jun 23, 2010
6.516
6.574
6.439
6.523
14,322,438
+0.04(+0.59%)
Jun 22, 2010
6.645
6.696
6.471
6.484
13,922
-0.17(-2.61%)
Jun 21, 2010
6.645
6.735
6.613
6.658
23,471,084
+0.10(+1.57%)
Jun 18, 2010
6.555
6.650
6.542
6.555
13,822,891
-0.06(-0.87%)
Jun 17, 2010
6.645
6.658
6.542
6.613
12,803,057
-0.01(-0.19%)
Jun 16, 2010
6.523
6.677
6.497
6.626
778
+0.03(+0.39%)
Jun 15, 2010
6.394
6.626
6.369
6.600
253,461
+0.27(+4.26%)
Jun 14, 2010
6.304
6.433
6.298
6.330
17,206,694
+0.03(+0.51%)
Jun 11, 2010
6.279
6.359
6.234
6.298
18,368,864
+0.01(+0.10%)
Jun 10, 2010
6.259
6.349
6.234
6.291
98,288
+0.15(+2.41%)
Jun 09, 2010
6.163
6.298
6.124
6.144
25,806,130
+0.03(+0.53%)
Jun 08, 2010
6.099
6.124
5.980
6.112
40,246
+0.05(+0.85%)
Jun 07, 2010
6.298
6.298
6.034
6.060
18,016,782
-0.12(-1.98%)
Jun 04, 2010
6.182
6.343
6.157
6.182
35,503,772
-0.20(-3.12%)
Jun 03, 2010
6.504
6.516
6.330
6.381
40,004,804
-0.10(-1.49%)
Jun 02, 2010
6.394
6.478
6.298
6.478
21,564,572
+0.15(+2.34%)
Jun 01, 2010
6.253
6.414
6.226
6.330
37,397
+0.06(+1.03%)
May 28, 2010
6.266
6.414
6.253
6.266
20,928,918
-0.09(-1.42%)
May 27, 2010
6.169
6.369
6.169
6.356
21,476,984
+0.28(+4.55%)
May 26, 2010
6.221
6.266
6.079
6.079
30,582,168
-0.07(-1.15%)
May 25, 2010
6.105
6.150
5.977
6.150
195,393
-0.02(-0.31%)
May 24, 2010
6.240
6.304
6.169
6.169
17,780,984
-0.12(-1.94%)
May 21, 2010
6.105
6.343
6.067
6.291
23,965,392
+0.10(+1.66%)
May 20, 2010
6.163
6.272
6.137
6.189
46,685
-0.12(-1.93%)
May 19, 2010
6.266
6.365
6.208
6.311
26,481,744
+0.06(+0.92%)
May 18, 2010
6.426
6.471
6.201
6.253
218,501
-0.15(-2.41%)
May 17, 2010
6.381
6.439
6.208
6.407
20,067,734
+0.06(+1.01%)
May 14, 2010
6.343
6.574
6.240
6.343
43,719,876
-0.24(-3.71%)
May 13, 2010
6.594
6.651
6.542
6.587
32,763,342
+0.01(+0.20%)
May 12, 2010
6.600
6.619
6.542
6.574
20,661,162
+0.04(+0.59%)
May 11, 2010
6.613
6.632
6.523
6.536
59,121
-0.08(-1.26%)
May 10, 2010
6.523
6.626
6.484
6.619
28,233,080
+0.26(+4.15%)
May 07, 2010
6.362
6.433
6.211
6.356
41,359,576
+0.09(+1.42%)
May 06, 2010
6.401
6.486
6.105
6.267
37,066,492
-0.13(-2.09%)
May 05, 2010
6.394
6.484
6.317
6.401
31,190,068
-0.08(-1.29%)
May 04, 2010
6.812
6.812
6.439
6.484
125,962
-0.37(-5.35%)
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
.