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 29, 2008
6.342
6.342
6.145
6.183
0
-0.22(-3.48%)
Aug 28, 2008
6.450
6.489
6.349
6.406
25,930,246
-0.05(-0.79%)
Aug 27, 2008
6.444
6.508
6.425
6.457
21,096,374
+0.05(+0.80%)
Aug 26, 2008
6.374
6.501
6.374
6.406
35,552,272
-0.03(-0.40%)
Aug 25, 2008
6.463
6.533
6.431
6.431
24,234,128
-0.09(-1.37%)
Aug 22, 2008
6.508
6.559
6.476
6.520
0
+0.03(+0.39%)
Aug 21, 2008
6.520
6.520
6.393
6.495
19,729,512
-0.01(-0.20%)
Aug 20, 2008
6.514
6.575
6.419
6.508
30,103,030
+0.01(+0.20%)
Aug 19, 2008
6.508
6.546
6.463
6.495
21,633,644
-0.10(-1.45%)
Aug 18, 2008
6.731
6.731
6.557
6.591
20,160,506
-0.14(-2.08%)
Aug 15, 2008
6.743
6.750
6.559
6.731
0
+0.05(+0.76%)
Aug 14, 2008
6.686
6.711
6.591
6.680
16,765,186
+0.06(+0.87%)
Aug 13, 2008
6.476
6.686
6.463
6.622
59,356,488
-0.15(-2.16%)
Aug 12, 2008
6.775
6.826
6.699
6.769
29,942,412
-0.03(-0.37%)
Aug 11, 2008
6.616
6.858
6.616
6.794
21,825,264
+0.10(+1.52%)
Aug 08, 2008
6.571
6.750
6.463
6.692
37,897,900
+0.11(+1.64%)
Aug 07, 2008
6.399
6.584
6.374
6.584
30,086,208
+0.06(+0.88%)
Aug 06, 2008
6.272
6.571
6.272
6.527
33,357,536
+0.29(+4.70%)
Aug 05, 2008
6.075
6.275
6.017
6.234
27,578,082
+0.25(+4.26%)
Aug 04, 2008
6.049
6.075
5.960
5.979
17,874,196
-0.10(-1.57%)
Aug 01, 2008
6.113
6.177
6.005
6.075
13,078,523
+0.03(+0.42%)
Jul 31, 2008
6.145
6.164
6.024
6.049
37,893,988
-0.19(-3.06%)
Jul 30, 2008
6.304
6.355
6.221
6.240
24,738,928
-0.03(-0.41%)
Jul 29, 2008
6.266
6.298
6.087
6.266
29,978,688
+0.04(+0.72%)
Jul 28, 2008
6.412
6.412
6.202
6.221
13,647,847
-0.16(-2.49%)
Jul 25, 2008
6.374
6.431
6.285
6.380
13,513,456
+0.09(+1.42%)
Jul 24, 2008
6.425
6.470
6.278
6.291
25,256,098
-0.17(-2.56%)
Jul 23, 2008
6.355
6.520
6.272
6.457
33,553,734
+0.14(+2.22%)
Jul 22, 2008
6.399
6.399
6.189
6.317
31,356,186
-0.29(-4.43%)
Jul 21, 2008
6.571
6.737
6.527
6.610
17,334,406
+0.09(+1.37%)
Jul 18, 2008
6.527
6.597
6.444
6.520
25,465,222
-0.08(-1.16%)
Jul 17, 2008
6.317
6.692
6.304
6.597
47,347,388
+0.32(+5.07%)
Jul 16, 2008
6.043
6.323
5.890
6.278
48,285,228
+0.04(+0.71%)
Jul 15, 2008
6.234
6.380
6.113
6.234
40,324,440
-0.17(-2.59%)
Jul 14, 2008
6.552
6.571
6.374
6.399
24,256,560
-0.16(-2.43%)
Jul 11, 2008
6.546
6.610
6.374
6.559
40,728,204
+0.10(+1.48%)
Jul 10, 2008
6.399
6.463
6.336
6.463
24,316,780
+0.13(+2.11%)
Jul 09, 2008
6.527
6.552
6.329
6.329
25,792,214
-0.15(-2.36%)
Jul 08, 2008
6.450
6.495
6.406
6.482
36,512,708
+0.01(+0.20%)
Jul 07, 2008
6.533
6.692
6.374
6.470
31,435,304
-0.06(-0.88%)
Jul 04, 2008
6.648
6.648
6.380
6.527
40,235,756
+0.00(+0.00%)
Jul 03, 2008
6.648
6.648
6.380
6.527
40,235,756
-0.22(-3.30%)
Jul 02, 2008
6.896
6.896
6.737
6.750
47,813,924
-0.20(-2.84%)
Jul 01, 2008
6.877
6.985
6.788
6.947
31,348,158
+0.00(+0.00%)
Jun 30, 2008
6.992
7.043
6.915
6.947
22,608,084
+0.03(+0.37%)
Jun 27, 2008
6.807
6.973
6.788
6.922
26,772,972
+0.06(+0.93%)
Jun 26, 2008
7.024
7.132
6.852
6.858
26,112,574
-0.39(-5.44%)
Jun 25, 2008
7.100
7.342
7.100
7.253
39,971,252
+0.29(+4.21%)
Jun 24, 2008
6.820
7.036
6.820
6.960
23,088,114
+0.03(+0.46%)
Jun 23, 2008
6.871
6.979
6.858
6.928
18,168,862
+0.05(+0.74%)
Jun 20, 2008
6.966
6.992
6.820
6.877
27,820,042
-0.21(-2.96%)
Jun 19, 2008
7.049
7.157
6.960
7.087
26,666,500
+0.04(+0.63%)
Jun 18, 2008
7.125
7.125
7.004
7.043
24,501,140
-0.06(-0.90%)
Jun 17, 2008
7.170
7.221
7.094
7.106
18,289,740
-0.07(-0.98%)
Jun 16, 2008
7.074
7.215
7.068
7.176
13,532,900
+0.03(+0.36%)
Jun 13, 2008
7.030
7.234
7.030
7.151
19,275,512
+0.12(+1.72%)
Jun 12, 2008
7.030
7.151
6.979
7.030
24,239,018
+0.08(+1.10%)
Jun 11, 2008
7.043
7.183
6.941
6.953
33,056,094
-0.01(-0.18%)
Jun 10, 2008
6.915
7.062
6.909
6.966
20,521,294
-0.19(-2.67%)
Jun 09, 2008
7.291
7.310
7.087
7.157
22,923,566
-0.23(-3.10%)
Jun 06, 2008
7.457
7.514
7.374
7.386
28,026,436
-0.19(-2.52%)
Jun 05, 2008
7.329
7.622
7.329
7.577
32,148,360
+0.20(+2.76%)
Jun 04, 2008
7.176
7.393
7.170
7.374
25,042,894
+0.16(+2.21%)
Jun 03, 2008
7.221
7.291
7.176
7.215
24,618,182
-0.08(-1.05%)
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
.