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 (%)
Aug 31, 2006
5.922
5.960
5.852
5.934
13,713,920
+0.06(+0.98%)
Aug 30, 2006
5.807
5.890
5.775
5.877
12,365,856
+0.13(+2.33%)
Aug 29, 2006
5.737
5.762
5.699
5.743
8,087,756
+0.01(+0.22%)
Aug 28, 2006
5.686
5.762
5.616
5.731
8,152,391
+0.03(+0.56%)
Aug 25, 2006
5.756
5.788
5.692
5.699
7,006,858
-0.04(-0.78%)
Aug 24, 2006
5.801
5.801
5.724
5.743
10,794,709
-0.05(-0.88%)
Aug 23, 2006
5.960
5.960
5.775
5.794
11,033,950
-0.17(-2.88%)
Aug 22, 2006
5.947
5.992
5.896
5.966
9,362,872
+0.05(+0.86%)
Aug 21, 2006
6.043
6.049
5.896
5.915
11,397,753
-0.13(-2.11%)
Aug 18, 2006
6.087
6.087
5.973
6.043
11,332,335
-0.07(-1.15%)
Aug 17, 2006
6.036
6.177
6.030
6.113
20,826,986
+0.08(+1.27%)
Aug 16, 2006
5.903
6.049
5.896
6.036
28,046,572
+0.13(+2.27%)
Aug 15, 2006
5.705
5.915
5.660
5.903
19,429,974
+0.25(+4.40%)
Aug 14, 2006
5.629
5.724
5.616
5.654
16,297,722
+0.14(+2.54%)
Aug 11, 2006
5.673
5.680
5.507
5.514
11,454,858
-0.10(-1.70%)
Aug 10, 2006
5.501
5.660
5.488
5.609
25,527,874
+0.22(+4.14%)
Aug 09, 2006
5.495
5.536
5.386
5.386
16,772,282
-0.04(-0.70%)
Aug 08, 2006
5.463
5.476
5.374
5.425
17,271,786
+0.06(+1.07%)
Aug 07, 2006
5.463
5.463
5.367
5.367
10,713,446
-0.08(-1.52%)
Aug 04, 2006
5.546
5.571
5.431
5.450
8,630,402
-0.06(-1.16%)
Aug 03, 2006
5.507
5.571
5.482
5.514
10,933,704
+0.01(+0.12%)
Aug 02, 2006
5.533
5.565
5.501
5.507
9,936,893
+0.02(+0.35%)
Aug 01, 2006
5.514
5.546
5.469
5.488
15,636,633
-0.04(-0.69%)
Jul 31, 2006
5.533
5.565
5.431
5.527
11,320,255
-0.01(-0.12%)
Jul 28, 2006
5.335
5.552
5.323
5.533
20,860,714
+0.20(+3.70%)
Jul 27, 2006
5.514
5.590
5.335
5.335
18,140,270
-0.05(-0.95%)
Jul 26, 2006
5.354
5.412
5.265
5.386
11,250,914
+0.03(+0.60%)
Jul 25, 2006
5.354
5.386
5.252
5.354
9,434,409
+0.00(+0.00%)
Jul 24, 2006
5.138
5.367
5.131
5.354
18,874,936
+0.25(+5.00%)
Jul 21, 2006
5.342
5.265
5.080
5.099
32,872,650
-0.29(-5.44%)
Jul 20, 2006
5.514
5.533
5.374
5.393
15,182,310
-0.07(-1.28%)
Jul 19, 2006
5.291
5.488
5.252
5.463
20,402,470
+0.16(+3.00%)
Jul 18, 2006
5.259
5.316
5.170
5.303
12,815,943
+0.05(+0.97%)
Jul 17, 2006
5.291
5.335
5.195
5.252
11,760,772
-0.17(-3.06%)
Jul 14, 2006
5.418
5.444
5.335
5.418
12,647,140
-0.04(-0.82%)
Jul 13, 2006
5.571
5.603
5.418
5.463
12,187,798
-0.19(-3.38%)
Jul 12, 2006
5.711
5.711
5.622
5.654
12,232,665
-0.06(-1.00%)
Jul 11, 2006
5.654
5.711
5.578
5.711
8,825,874
+0.05(+0.90%)
Jul 10, 2006
5.705
5.743
5.641
5.660
10,400,158
+0.08(+1.37%)
Jul 07, 2006
5.680
5.737
5.578
5.584
12,800,882
-0.14(-2.45%)
Jul 06, 2006
5.711
5.813
5.711
5.724
13,613,046
+0.01(+0.22%)
Jul 05, 2006
5.788
5.807
5.711
5.711
13,465,266
-0.19(-3.24%)
Jul 03, 2006
5.877
5.928
5.852
5.903
4,716,106
+0.05(+0.87%)
Jun 30, 2006
5.801
5.909
5.711
5.852
15,777,667
+0.08(+1.44%)
Jun 29, 2006
5.527
5.807
5.520
5.769
21,777,204
+0.32(+5.85%)
Jun 28, 2006
5.546
5.546
5.367
5.450
9,730,283
-0.03(-0.47%)
Jun 27, 2006
5.558
5.579
5.463
5.476
9,950,228
-0.08(-1.49%)
Jun 26, 2006
5.533
5.597
5.495
5.558
7,694,303
+0.01(+0.11%)
Jun 23, 2006
5.507
5.578
5.361
5.552
10,359,997
+0.03(+0.46%)
Jun 22, 2006
5.584
5.603
5.469
5.527
9,304,983
+0.01(+0.12%)
Jun 21, 2006
5.399
5.609
5.348
5.520
12,737,973
+0.12(+2.24%)
Jun 20, 2006
5.399
5.425
5.297
5.399
10,797,847
-0.18(-3.28%)
Jun 19, 2006
5.638
5.687
5.576
5.582
10,090,703
-0.04(-0.77%)
Jun 16, 2006
5.687
5.694
5.526
5.625
10,317,893
-0.02(-0.33%)
Jun 15, 2006
5.508
5.675
5.465
5.644
25,525,530
+0.14(+2.47%)
Jun 14, 2006
5.526
5.545
5.421
5.508
14,840,191
+0.27(+5.08%)
Jun 13, 2006
5.322
5.353
5.229
5.242
12,569,751
-0.09(-1.74%)
Jun 12, 2006
5.446
5.502
5.328
5.335
16,673,543
-0.10(-1.82%)
Jun 09, 2006
5.687
5.725
5.434
5.434
21,074,168
-0.14(-2.55%)
Jun 08, 2006
5.514
5.595
5.353
5.576
27,322,524
-0.08(-1.42%)
Jun 07, 2006
5.749
5.805
5.650
5.656
11,544,005
-0.11(-1.83%)
Jun 06, 2006
5.805
5.817
5.669
5.762
15,145,750
+0.02(+0.32%)
Jun 05, 2006
5.941
5.941
5.725
5.743
12,830,389
-0.32(-5.21%)
Jun 02, 2006
6.065
6.102
6.009
6.059
11,936,012
+0.07(+1.14%)
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
.