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 (%)
Jul 31, 2008
6.164
6.183
6.043
6.068
37,774,748
-0.19(-3.06%)
Jul 30, 2008
6.324
6.375
6.241
6.260
24,661,084
-0.03(-0.41%)
Jul 29, 2008
6.286
6.317
6.107
6.286
29,884,356
+0.04(+0.72%)
Jul 28, 2008
6.432
6.432
6.222
6.241
13,604,902
-0.16(-2.49%)
Jul 25, 2008
6.394
6.452
6.305
6.401
13,470,934
+0.09(+1.42%)
Jul 24, 2008
6.445
6.490
6.298
6.311
25,176,626
-0.17(-2.56%)
Jul 23, 2008
6.375
6.541
6.292
6.477
33,448,154
+0.14(+2.22%)
Jul 22, 2008
6.420
6.420
6.209
6.337
31,257,518
-0.29(-4.43%)
Jul 21, 2008
6.592
6.758
6.547
6.630
17,279,862
+0.09(+1.37%)
Jul 18, 2008
6.547
6.618
6.464
6.541
25,385,092
-0.08(-1.16%)
Jul 17, 2008
6.337
6.714
6.324
6.618
47,198,400
+0.32(+5.07%)
Jul 16, 2008
6.062
6.343
5.909
6.298
48,133,292
+0.04(+0.71%)
Jul 15, 2008
6.254
6.401
6.132
6.254
40,197,552
-0.17(-2.59%)
Jul 14, 2008
6.573
6.592
6.394
6.420
24,180,234
-0.16(-2.43%)
Jul 11, 2008
6.567
6.630
6.394
6.579
40,600,048
+0.10(+1.48%)
Jul 10, 2008
6.420
6.484
6.356
6.484
24,240,264
+0.13(+2.11%)
Jul 09, 2008
6.547
6.573
6.349
6.349
25,711,056
-0.15(-2.36%)
Jul 08, 2008
6.471
6.515
6.426
6.503
36,397,816
+0.01(+0.20%)
Jul 07, 2008
6.554
6.714
6.394
6.490
31,336,388
-0.06(-0.88%)
Jul 04, 2008
6.669
6.669
6.401
6.547
40,109,148
+0.00(+0.00%)
Jul 03, 2008
6.669
6.669
6.401
6.547
40,109,148
-0.22(-3.30%)
Jul 02, 2008
6.918
6.918
6.758
6.771
47,663,472
-0.20(-2.84%)
Jul 01, 2008
6.899
7.007
6.809
6.969
31,249,516
+0.00(+0.00%)
Jun 30, 2008
7.014
7.065
6.937
6.969
22,536,946
+0.03(+0.37%)
Jun 27, 2008
6.828
6.995
6.809
6.943
26,688,728
+0.06(+0.93%)
Jun 26, 2008
7.046
7.154
6.873
6.880
26,030,408
-0.40(-5.44%)
Jun 25, 2008
7.122
7.365
7.122
7.276
39,845,480
+0.29(+4.21%)
Jun 24, 2008
6.841
7.058
6.841
6.982
23,015,464
+0.03(+0.46%)
Jun 23, 2008
6.892
7.001
6.880
6.950
18,111,692
+0.05(+0.74%)
Jun 20, 2008
6.988
7.014
6.841
6.899
27,732,502
-0.21(-2.96%)
Jun 19, 2008
7.071
7.180
6.982
7.110
26,582,590
+0.04(+0.63%)
Jun 18, 2008
7.148
7.148
7.027
7.065
24,424,044
-0.06(-0.90%)
Jun 17, 2008
7.193
7.244
7.116
7.129
18,232,190
-0.07(-0.98%)
Jun 16, 2008
7.097
7.237
7.090
7.199
13,490,317
+0.03(+0.36%)
Jun 13, 2008
7.052
7.256
7.052
7.173
19,214,860
+0.12(+1.72%)
Jun 12, 2008
7.052
7.173
7.001
7.052
24,162,748
+0.08(+1.10%)
Jun 11, 2008
7.065
7.205
6.963
6.975
32,952,078
-0.01(-0.18%)
Jun 10, 2008
6.937
7.084
6.931
6.988
20,456,722
-0.19(-2.67%)
Jun 09, 2008
7.314
7.333
7.110
7.180
22,851,434
-0.23(-3.10%)
Jun 06, 2008
7.480
7.538
7.397
7.410
27,938,246
-0.19(-2.52%)
Jun 05, 2008
7.352
7.646
7.352
7.601
32,047,200
+0.20(+2.76%)
Jun 04, 2008
7.199
7.416
7.193
7.397
24,964,094
+0.16(+2.21%)
Jun 03, 2008
7.244
7.314
7.199
7.237
24,540,716
-0.08(-1.05%)
Jun 02, 2008
7.199
7.397
7.199
7.314
18,868,328
+0.00(+0.00%)
May 30, 2008
7.327
7.340
7.244
7.314
27,383,124
-0.06(-0.87%)
May 29, 2008
7.314
7.391
7.193
7.378
26,098,690
+0.01(+0.09%)
May 28, 2008
7.276
7.442
7.218
7.371
30,125,706
+0.17(+2.30%)
May 27, 2008
7.020
7.244
6.985
7.205
22,713,534
+0.25(+3.58%)
May 26, 2008
7.103
7.103
6.886
6.956
0
+0.00(+0.00%)
May 23, 2008
7.103
7.103
6.886
6.956
19,765,644
-0.20(-2.77%)
May 22, 2008
7.084
7.225
7.084
7.154
13,937,483
+0.03(+0.45%)
May 21, 2008
7.173
7.256
7.084
7.122
14,392,949
-0.07(-0.98%)
May 20, 2008
7.282
7.378
7.148
7.193
22,276,580
-0.19(-2.60%)
May 19, 2008
7.384
7.595
7.378
7.384
27,024,402
-0.06(-0.77%)
May 16, 2008
7.301
7.474
7.301
7.442
16,802,952
+0.13(+1.75%)
May 15, 2008
7.256
7.340
7.180
7.314
15,607,273
+0.10(+1.33%)
May 14, 2008
7.295
7.308
7.199
7.218
17,744,260
-0.07(-0.96%)
May 13, 2008
7.218
7.340
7.167
7.288
24,245,496
+0.11(+1.51%)
May 12, 2008
7.027
7.231
7.014
7.180
15,315,340
+0.18(+2.55%)
May 09, 2008
7.020
7.078
6.931
7.001
12,081,956
-0.05(-0.72%)
May 08, 2008
7.141
7.161
7.014
7.052
22,761,368
-0.06(-0.90%)
May 07, 2008
7.282
7.282
7.090
7.116
21,065,140
-0.22(-3.05%)
May 06, 2008
7.090
7.359
7.071
7.340
28,163,778
+0.22(+3.14%)
May 05, 2008
7.186
7.186
7.058
7.116
10,439,685
-0.10(-1.33%)
May 02, 2008
7.237
7.256
7.122
7.212
20,135,938
-0.02(-0.26%)
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
.