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
)
156.15
+2.48 (+1.61%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Dec 30, 2011
9.155
9.176
9.043
9.064
5,958,114
-0.08(-0.84%)
Dec 29, 2011
9.106
9.162
9.051
9.141
5,689,730
+0.07(+0.77%)
Dec 28, 2011
9.099
9.183
9.057
9.071
8,696,274
-0.07(-0.77%)
Dec 27, 2011
9.064
9.236
9.036
9.141
6,374,007
+0.07(+0.77%)
Dec 23, 2011
9.050
9.099
8.959
9.071
5,283,308
+0.15(+1.65%)
Dec 21, 2011
9.036
9.092
8.790
8.924
23,758,916
+0.04(+0.40%)
Dec 20, 2011
8.867
8.987
8.818
8.888
26,377,414
+0.24(+2.76%)
Dec 19, 2011
8.895
8.952
8.643
8.650
14,795,703
-0.31(-3.45%)
Dec 16, 2011
8.783
8.987
8.727
8.959
19,268,284
+0.18(+2.08%)
Dec 15, 2011
8.910
8.910
8.727
8.776
11,678,551
-0.04(-0.40%)
Dec 14, 2011
8.881
8.987
8.804
8.811
13,956,176
-0.12(-1.34%)
Dec 13, 2011
9.085
9.148
8.846
8.931
17,879,498
-0.15(-1.62%)
Dec 12, 2011
9.043
9.085
8.931
9.078
13,981,466
-0.11(-1.15%)
Dec 09, 2011
9.008
9.261
8.931
9.183
19,619,294
+0.10(+1.08%)
Dec 08, 2011
9.162
9.275
9.064
9.085
12,835,239
-0.20(-2.12%)
Dec 07, 2011
9.043
9.324
9.029
9.282
16,657,533
+0.20(+2.16%)
Dec 06, 2011
9.162
9.218
9.071
9.085
19,310,946
-0.20(-2.12%)
Dec 05, 2011
9.317
9.338
9.211
9.282
22,551,986
+0.07(+0.76%)
Dec 02, 2011
9.296
9.380
9.190
9.211
12,379,392
-0.06(-0.68%)
Dec 01, 2011
9.092
9.317
9.085
9.275
15,933,125
+0.20(+2.24%)
Nov 30, 2011
8.966
9.099
8.903
9.071
26,941,602
+0.37(+4.19%)
Nov 29, 2011
8.797
8.811
8.699
8.706
13,337,620
-0.11(-1.20%)
Nov 28, 2011
8.678
8.832
8.678
8.811
16,444,763
+0.34(+3.98%)
Nov 25, 2011
8.446
8.566
8.425
8.474
7,840,845
-0.09(-1.07%)
Nov 23, 2011
8.671
8.713
8.523
8.566
16,949,072
-0.25(-2.87%)
Nov 22, 2011
8.818
8.874
8.762
8.818
22,941,696
+0.00(+0.00%)
Nov 21, 2011
8.776
8.860
8.681
8.818
21,438,660
-0.07(-0.79%)
Nov 18, 2011
8.931
8.931
8.759
8.888
16,187,145
-0.04(-0.39%)
Nov 17, 2011
9.036
9.036
8.853
8.924
18,727,156
-0.02(-0.24%)
Nov 16, 2011
9.092
9.141
8.938
8.945
18,084,938
-0.24(-2.60%)
Nov 15, 2011
9.092
9.183
9.029
9.183
14,512,633
+0.07(+0.77%)
Nov 14, 2011
9.120
9.190
9.078
9.113
12,885,550
+0.02(+0.23%)
Nov 11, 2011
8.917
9.141
8.910
9.092
17,739,040
+0.20(+2.21%)
Nov 10, 2011
8.832
8.952
8.797
8.895
22,264,656
+0.13(+1.52%)
Nov 09, 2011
8.811
8.888
8.720
8.762
15,936,311
-0.32(-3.48%)
Nov 08, 2011
9.092
9.113
8.938
9.078
10,746,626
-0.05(-0.54%)
Nov 07, 2011
9.078
9.134
8.987
9.127
10,863,208
+0.01(+0.15%)
Nov 04, 2011
9.022
9.169
9.015
9.113
14,187,871
+0.06(+0.62%)
Nov 03, 2011
9.043
9.078
8.867
9.057
17,143,594
+0.13(+1.42%)
Nov 02, 2011
8.839
8.938
8.783
8.931
16,191,475
+0.19(+2.17%)
Nov 01, 2011
8.664
8.811
8.580
8.741
21,043,884
-0.12(-1.35%)
Oct 31, 2011
8.867
8.952
8.811
8.860
12,703,248
-0.08(-0.94%)
Oct 28, 2011
9.015
9.025
8.924
8.945
18,629,968
-0.15(-1.62%)
Oct 27, 2011
8.910
9.169
8.874
9.092
41,455,296
+0.49(+5.71%)
Oct 26, 2011
8.657
8.727
8.509
8.601
24,146,686
+0.04(+0.49%)
Oct 25, 2011
8.650
8.678
8.551
8.558
14,892,761
-0.20(-2.32%)
Oct 24, 2011
8.537
8.769
8.537
8.762
10,228,588
+0.21(+2.46%)
Oct 21, 2011
8.404
8.566
8.404
8.551
10,297,764
+0.26(+3.13%)
Oct 20, 2011
8.439
8.453
8.172
8.292
19,047,164
-0.21(-2.48%)
Oct 19, 2011
8.509
8.625
8.467
8.502
12,206,082
-0.07(-0.82%)
Oct 18, 2011
8.425
8.601
8.383
8.573
12,618,759
+0.14(+1.67%)
Oct 17, 2011
8.558
8.580
8.383
8.432
13,328,607
-0.20(-2.36%)
Oct 14, 2011
8.629
8.657
8.544
8.636
13,627,636
+0.09(+1.07%)
Oct 13, 2011
8.432
8.548
8.383
8.544
20,906,790
+0.01(+0.08%)
Oct 12, 2011
8.411
8.580
8.397
8.537
15,551,955
+0.21(+2.53%)
Oct 11, 2011
8.369
8.439
8.320
8.327
11,754,894
-0.11(-1.33%)
Oct 10, 2011
8.397
8.453
8.355
8.439
15,966,597
+0.15(+1.86%)
Oct 07, 2011
8.299
8.341
8.151
8.285
23,670,144
-0.02(-0.25%)
Oct 06, 2011
8.236
8.313
8.207
8.306
22,704,754
+0.01(+0.08%)
Oct 05, 2011
8.186
8.299
8.095
8.299
16,302,481
+0.06(+0.68%)
Oct 04, 2011
7.906
8.250
7.906
8.243
28,039,764
+0.30(+3.80%)
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
.