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
)
179.69
+2.45 (+1.38%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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, 2010
6.884
6.978
6.804
6.817
211,580
-0.09(-1.36%)
Sep 29, 2010
6.790
6.965
6.777
6.911
30,948,076
+0.13(+1.88%)
Sep 28, 2010
6.649
6.790
6.622
6.783
23,285
+0.13(+2.02%)
Sep 27, 2010
6.703
6.706
6.642
6.649
19,072,072
-0.06(-0.90%)
Sep 24, 2010
6.595
6.730
6.535
6.709
44,243,260
+0.22(+3.31%)
Sep 23, 2010
6.488
6.555
6.441
6.494
374,268
-0.09(-1.43%)
Sep 22, 2010
6.662
6.669
6.568
6.588
49,155,924
-0.07(-1.01%)
Sep 21, 2010
6.790
6.790
6.642
6.656
95,117
-0.11(-1.69%)
Sep 20, 2010
6.689
6.770
6.683
6.770
18,760,674
+0.11(+1.64%)
Sep 17, 2010
6.661
6.757
6.649
6.661
11,851,046
+0.02(+0.28%)
Sep 15, 2010
6.602
6.683
6.582
6.642
9,150,155
-0.03(-0.50%)
Sep 14, 2010
6.588
6.696
6.575
6.676
10,391
+0.05(+0.71%)
Sep 13, 2010
6.568
6.656
6.555
6.629
27,106,224
+0.26(+4.01%)
Sep 10, 2010
6.387
6.420
6.343
6.373
13,966,295
-0.02(-0.32%)
Sep 09, 2010
6.447
6.474
6.367
6.394
46,963
-0.01(-0.11%)
Sep 08, 2010
6.414
6.414
6.346
6.400
42,353
+0.01(+0.21%)
Sep 07, 2010
6.541
6.541
6.373
6.387
76,848
-0.18(-2.76%)
Sep 03, 2010
6.447
6.568
6.447
6.568
16,942,200
+0.20(+3.17%)
Sep 02, 2010
6.434
6.467
6.346
6.367
87,753
-0.07(-1.15%)
Sep 01, 2010
6.367
6.481
6.333
6.441
21,001,128
+0.13(+2.02%)
Aug 31, 2010
6.286
6.367
6.266
6.313
208,636
-0.04(-0.63%)
Aug 30, 2010
6.461
6.515
6.313
6.353
18,543,654
-0.07(-1.05%)
Aug 27, 2010
6.488
6.501
6.313
6.420
14,786,147
+0.08(+1.27%)
Aug 26, 2010
6.360
6.387
6.320
6.340
43,140
-0.03(-0.42%)
Aug 25, 2010
6.367
6.414
6.266
6.367
13,458
-0.05(-0.73%)
Aug 24, 2010
6.461
6.501
6.360
6.414
191,983
-0.10(-1.55%)
Aug 23, 2010
6.515
6.588
6.508
6.515
14,707,955
+0.01(+0.10%)
Aug 20, 2010
6.508
6.568
6.488
6.508
13,387,663
+0.03(+0.41%)
Aug 19, 2010
6.568
6.609
6.461
6.481
127,227
-0.09(-1.33%)
Aug 18, 2010
6.642
6.649
6.535
6.568
8,814
-0.07(-1.11%)
Aug 17, 2010
6.615
6.676
6.538
6.642
4,578
+0.07(+1.13%)
Aug 16, 2010
6.488
6.629
6.474
6.568
11,084,579
+0.05(+0.72%)
Aug 13, 2010
6.521
6.649
6.501
6.521
21,178,254
-0.05(-0.72%)
Aug 12, 2010
6.501
6.622
6.494
6.568
26,371,842
+0.03(+0.41%)
Aug 11, 2010
6.622
6.642
6.528
6.541
27,562,602
-0.10(-1.52%)
Aug 10, 2010
6.642
6.716
6.622
6.642
142,125
-0.05(-0.70%)
Aug 09, 2010
6.757
6.757
6.676
6.689
16,128,338
-0.01(-0.10%)
Aug 06, 2010
6.696
6.773
6.649
6.696
24,189,414
-0.11(-1.58%)
Aug 05, 2010
6.817
6.837
6.763
6.804
21,080,018
-0.07(-0.98%)
Aug 04, 2010
6.911
6.938
6.804
6.871
6,265
-0.01(-0.10%)
Aug 03, 2010
6.891
6.938
6.844
6.878
100,014
-0.02(-0.29%)
Aug 02, 2010
6.864
6.978
6.830
6.898
19,715,954
+0.11(+1.58%)
Jul 30, 2010
6.790
6.851
6.723
6.790
26,903,628
-0.05(-0.79%)
Jul 29, 2010
7.012
7.066
6.844
6.844
231,588
-0.19(-2.68%)
Jul 28, 2010
7.032
7.120
6.999
7.032
12,251,298
+0.01(+0.19%)
Jul 27, 2010
7.113
7.126
7.012
7.019
143,398
-0.09(-1.23%)
Jul 26, 2010
7.039
7.106
6.958
7.106
10,758,363
+0.07(+1.05%)
Jul 23, 2010
6.978
7.059
6.925
7.032
13,853,367
+0.05(+0.77%)
Jul 22, 2010
6.844
6.992
6.844
6.978
141,863
+0.19(+2.77%)
Jul 21, 2010
6.911
6.925
6.770
6.790
18,637,124
-0.13(-1.94%)
Jul 20, 2010
6.763
6.931
6.703
6.925
251,594
+0.11(+1.68%)
Jul 19, 2010
6.736
6.824
6.730
6.810
12,554,852
+0.14(+2.12%)
Jul 16, 2010
6.669
6.824
6.656
6.669
23,948,986
-0.15(-2.17%)
Jul 15, 2010
6.783
6.837
6.750
6.817
14,546,366
-0.01(-0.10%)
Jul 14, 2010
6.878
6.878
6.763
6.824
37,706
+0.01(+0.10%)
Jul 13, 2010
6.810
6.844
6.770
6.817
54,501
+0.02(+0.30%)
Jul 12, 2010
6.790
6.837
6.770
6.797
11,974,930
-0.03(-0.39%)
Jul 09, 2010
6.824
6.844
6.730
6.824
7,710,478
+0.04(+0.59%)
Jul 08, 2010
6.723
6.810
6.669
6.783
50,671
+0.06(+0.90%)
Jul 07, 2010
6.622
6.757
6.602
6.723
19,268,192
+0.11(+1.63%)
Jul 06, 2010
6.528
6.716
6.528
6.615
256,882
+0.28(+4.41%)
Jul 02, 2010
6.336
6.393
6.246
6.336
20,171,274
+0.06(+1.02%)
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
.