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 (%)
Sep 30, 2005
5.056
5.106
5.025
5.087
22,241,624
+0.11(+2.11%)
Sep 29, 2005
4.889
5.000
4.864
4.982
22,096,036
+0.15(+3.21%)
Sep 28, 2005
4.846
4.926
4.796
4.827
17,129,376
-0.05(-1.02%)
Sep 27, 2005
4.908
4.920
4.840
4.877
14,216,955
-0.07(-1.50%)
Sep 26, 2005
4.951
4.976
4.883
4.951
10,918,668
+0.01(+0.25%)
Sep 23, 2005
4.939
4.951
4.870
4.939
10,134,816
+0.02(+0.50%)
Sep 22, 2005
4.970
4.970
4.840
4.914
27,530,646
-0.12(-2.46%)
Sep 21, 2005
5.143
5.143
4.982
5.038
15,001,292
-0.07(-1.45%)
Sep 20, 2005
5.180
5.205
5.081
5.112
9,541,797
-0.03(-0.60%)
Sep 19, 2005
5.143
5.149
5.099
5.143
14,939,082
+0.04(+0.73%)
Sep 16, 2005
5.217
5.217
5.106
5.106
21,321,232
-0.14(-2.60%)
Sep 15, 2005
5.236
5.260
5.186
5.242
14,701,066
+0.01(+0.12%)
Sep 14, 2005
5.260
5.285
5.211
5.236
17,935,042
-0.02(-0.35%)
Sep 13, 2005
5.217
5.304
5.205
5.254
19,673,542
+0.06(+1.07%)
Sep 12, 2005
5.186
5.242
5.168
5.198
14,914,036
+0.02(+0.48%)
Sep 09, 2005
5.075
5.198
5.062
5.174
25,933,696
+0.08(+1.58%)
Sep 08, 2005
5.069
5.118
5.025
5.093
26,722,880
+0.09(+1.73%)
Sep 07, 2005
5.112
5.112
5.000
5.007
22,912,204
-0.11(-2.06%)
Sep 06, 2005
5.112
5.124
5.081
5.112
19,124,636
+0.00(+0.00%)
Sep 02, 2005
5.112
5.130
5.099
5.112
7,100,075
+0.02(+0.36%)
Sep 01, 2005
5.155
5.217
5.081
5.093
20,499,084
+0.00(+0.00%)
Aug 31, 2005
5.106
5.137
5.025
5.093
21,420,122
+0.04(+0.73%)
Aug 30, 2005
5.075
5.099
5.031
5.056
8,991,436
-0.04(-0.85%)
Aug 29, 2005
5.000
5.118
4.982
5.099
11,936,820
-0.04(-0.72%)
Aug 26, 2005
5.137
5.149
5.087
5.137
13,065,981
+0.04(+0.85%)
Aug 25, 2005
5.093
5.099
5.069
5.093
11,360,282
+0.01(+0.24%)
Aug 24, 2005
5.112
5.130
5.075
5.081
13,712,162
-0.10(-1.91%)
Aug 23, 2005
5.205
5.217
5.161
5.180
11,313,745
-0.04(-0.71%)
Aug 22, 2005
5.192
5.242
5.168
5.217
19,792,146
+0.04(+0.72%)
Aug 19, 2005
5.137
5.186
5.130
5.180
16,433,588
+0.08(+1.58%)
Aug 18, 2005
5.192
5.198
5.087
5.099
15,398,147
-0.14(-2.60%)
Aug 17, 2005
5.180
5.260
5.174
5.236
11,178,498
+0.06(+1.08%)
Aug 16, 2005
5.273
5.279
5.168
5.180
16,668,049
-0.09(-1.76%)
Aug 15, 2005
5.310
5.310
5.260
5.273
9,203,275
-0.05(-0.93%)
Aug 12, 2005
5.316
5.353
5.279
5.322
9,874,502
-0.02(-0.46%)
Aug 11, 2005
5.359
5.397
5.316
5.347
12,154,799
-0.01(-0.12%)
Aug 10, 2005
5.322
5.403
5.316
5.353
16,860,820
+0.04(+0.82%)
Aug 09, 2005
5.335
5.353
5.279
5.310
12,826,834
+0.04(+0.82%)
Aug 08, 2005
5.316
5.316
5.254
5.267
11,784,606
-0.03(-0.58%)
Aug 05, 2005
5.310
5.372
5.291
5.298
46,808,952
-0.06(-1.04%)
Aug 04, 2005
5.446
5.452
5.341
5.353
13,241,301
-0.17(-3.14%)
Aug 03, 2005
5.502
5.539
5.477
5.526
8,477,108
+0.02(+0.45%)
Aug 02, 2005
5.427
5.533
5.427
5.502
19,264,408
+0.17(+3.13%)
Aug 01, 2005
5.316
5.347
5.304
5.335
9,476,193
+0.02(+0.35%)
Jul 29, 2005
5.322
5.353
5.298
5.316
13,140,795
-0.05(-0.92%)
Jul 28, 2005
5.341
5.390
5.335
5.366
17,841,000
+0.05(+0.93%)
Jul 27, 2005
5.322
5.341
5.236
5.316
25,322,256
-0.06(-1.15%)
Jul 26, 2005
5.502
5.502
5.298
5.378
34,138,372
-0.20(-3.55%)
Jul 25, 2005
5.712
5.718
5.564
5.576
10,685,339
-0.12(-2.17%)
Jul 22, 2005
5.774
5.793
5.694
5.700
12,334,159
-0.07(-1.18%)
Jul 21, 2005
5.786
5.854
5.752
5.768
10,223,688
-0.04(-0.64%)
Jul 20, 2005
5.755
5.836
5.681
5.805
17,460,142
+0.05(+0.86%)
Jul 19, 2005
5.725
5.774
5.694
5.755
10,603,415
+0.05(+0.87%)
Jul 18, 2005
5.755
5.811
5.694
5.706
5,445,761
-0.09(-1.50%)
Jul 15, 2005
5.811
5.811
5.700
5.793
9,169,988
-0.01(-0.21%)
Jul 14, 2005
5.793
5.824
5.777
5.805
8,995,314
+0.06(+1.08%)
Jul 13, 2005
5.811
5.811
5.663
5.743
10,285,091
-0.07(-1.28%)
Jul 12, 2005
5.681
5.817
5.681
5.817
10,992,351
+0.14(+2.40%)
Jul 11, 2005
5.681
5.694
5.656
5.681
12,277,766
+0.17(+3.15%)
Jul 08, 2005
5.465
5.514
5.434
5.508
11,873,963
+0.07(+1.25%)
Jul 07, 2005
5.427
5.471
5.372
5.440
11,574,383
-0.11(-2.01%)
Jul 06, 2005
5.539
5.551
5.514
5.551
10,195,895
+0.00(+0.00%)
Jul 05, 2005
5.483
5.557
5.471
5.551
21,572,336
-0.13(-2.29%)
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
.