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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2008
7.015
7.239
7.015
7.187
29,397,622
+0.26(+3.79%)
Apr 29, 2008
6.938
6.996
6.887
6.925
22,629,374
-0.05(-0.73%)
Apr 28, 2008
6.906
7.034
6.906
6.976
18,773,434
+0.12(+1.68%)
Apr 25, 2008
6.842
6.874
6.701
6.861
17,434,556
+0.00(+0.00%)
Apr 24, 2008
6.772
6.919
6.694
6.861
18,893,426
+0.06(+0.85%)
Apr 23, 2008
6.842
6.874
6.740
6.804
22,115,610
-0.08(-1.12%)
Apr 22, 2008
7.072
7.072
6.842
6.880
27,804,458
-0.20(-2.80%)
Apr 21, 2008
7.072
7.111
6.996
7.079
13,730,862
+0.00(+0.00%)
Apr 18, 2008
7.059
7.155
6.996
7.079
20,762,624
+0.10(+1.37%)
Apr 17, 2008
6.944
7.015
6.880
6.983
21,599,774
-0.03(-0.36%)
Apr 16, 2008
6.804
7.008
6.791
7.008
26,111,696
+0.38(+5.79%)
Apr 15, 2008
6.644
6.644
6.561
6.625
27,111,506
+0.10(+1.57%)
Apr 14, 2008
6.631
6.631
6.522
6.522
27,847,812
-0.05(-0.78%)
Apr 11, 2008
6.650
6.689
6.548
6.573
25,236,688
-0.15(-2.19%)
Apr 10, 2008
6.593
6.797
6.593
6.721
36,701,048
+0.20(+3.14%)
Apr 09, 2008
6.599
6.631
6.490
6.516
20,186,864
-0.10(-1.45%)
Apr 08, 2008
6.650
6.721
6.599
6.612
23,855,774
-0.10(-1.43%)
Apr 07, 2008
6.676
6.804
6.650
6.708
26,666,546
+0.04(+0.58%)
Apr 04, 2008
6.765
6.804
6.650
6.669
27,920,862
-0.15(-2.16%)
Apr 03, 2008
6.618
6.842
6.618
6.816
23,529,584
+0.12(+1.81%)
Apr 02, 2008
6.810
6.842
6.676
6.695
31,172,702
-0.08(-1.23%)
Apr 01, 2008
6.586
6.810
6.586
6.778
32,707,266
+0.21(+3.21%)
Mar 31, 2008
6.497
6.631
6.497
6.567
35,464,572
+0.06(+0.98%)
Mar 28, 2008
6.618
6.625
6.446
6.503
37,831,204
-0.10(-1.45%)
Mar 27, 2008
6.836
6.836
6.522
6.599
56,035,436
-0.26(-3.82%)
Mar 26, 2008
7.002
7.002
6.810
6.861
39,926,596
-0.14(-2.01%)
Mar 25, 2008
7.098
7.098
6.957
7.002
28,516,492
-0.10(-1.35%)
Mar 24, 2008
6.989
7.143
6.938
7.098
35,561,532
+0.50(+7.56%)
Mar 21, 2008
6.446
6.657
6.375
6.599
27,838,534
+0.01(+0.20%)
Mar 20, 2008
6.446
6.657
6.375
6.586
27,838,534
+0.33(+5.21%)
Mar 19, 2008
6.458
6.529
6.247
6.260
21,362,468
-0.23(-3.55%)
Mar 18, 2008
6.382
6.490
6.267
6.490
25,036,380
+0.29(+4.64%)
Mar 17, 2008
6.094
6.300
6.088
6.203
25,324,186
-0.12(-1.82%)
Mar 14, 2008
6.503
6.522
6.254
6.318
24,019,082
-0.20(-3.04%)
Mar 13, 2008
6.490
6.573
6.292
6.516
32,510,646
-0.06(-0.88%)
Mar 12, 2008
6.650
6.721
6.573
6.573
19,607,492
-0.15(-2.28%)
Mar 11, 2008
6.471
6.727
6.471
6.727
37,046,432
+0.37(+5.84%)
Mar 10, 2008
6.394
6.458
6.299
6.356
33,640,172
-0.08(-1.29%)
Mar 07, 2008
6.478
6.599
6.350
6.439
35,746,068
-0.06(-0.98%)
Mar 06, 2008
6.586
6.689
6.484
6.503
30,505,258
-0.08(-1.26%)
Mar 05, 2008
6.522
6.644
6.516
6.586
32,340,592
+0.18(+2.79%)
Mar 04, 2008
6.311
6.433
6.235
6.407
44,050,420
+0.25(+4.05%)
Mar 03, 2008
6.286
6.286
6.075
6.158
23,061,260
-0.07(-1.13%)
Feb 29, 2008
6.337
6.382
6.215
6.228
14,529,347
-0.19(-2.89%)
Feb 28, 2008
6.490
6.529
6.401
6.414
20,514,544
-0.13(-2.05%)
Feb 27, 2008
6.401
6.586
6.401
6.548
22,174,064
+0.07(+1.09%)
Feb 26, 2008
6.350
6.516
6.292
6.478
24,584,418
+0.17(+2.63%)
Feb 25, 2008
6.241
6.330
6.151
6.311
21,108,660
+0.12(+1.96%)
Feb 22, 2008
6.158
6.222
6.056
6.190
20,482,894
+0.05(+0.83%)
Feb 21, 2008
6.299
6.356
6.107
6.139
28,796,750
-0.11(-1.74%)
Feb 20, 2008
6.228
6.267
6.139
6.247
19,972,752
-0.03(-0.41%)
Feb 19, 2008
6.254
6.350
6.247
6.273
30,543,892
+0.06(+1.03%)
Feb 18, 2008
6.132
6.292
6.113
6.209
0
+0.00(+0.00%)
Feb 15, 2008
6.132
6.292
6.113
6.209
19,038,962
+0.01(+0.10%)
Feb 14, 2008
6.177
6.318
6.177
6.203
31,074,446
-0.01(-0.10%)
Feb 13, 2008
6.139
6.215
6.081
6.209
16,248,137
+0.11(+1.78%)
Feb 12, 2008
6.043
6.164
6.024
6.100
16,686,139
+0.08(+1.27%)
Feb 11, 2008
5.915
6.043
5.870
6.024
17,748,678
+0.12(+1.95%)
Feb 08, 2008
5.819
5.966
5.806
5.908
14,563,691
-0.01(-0.11%)
Feb 07, 2008
5.819
5.992
5.717
5.915
26,456,332
+0.09(+1.54%)
Feb 06, 2008
5.845
5.998
5.819
5.825
18,379,280
-0.02(-0.33%)
Feb 05, 2008
6.171
6.171
5.845
5.845
31,946,578
-0.40(-6.45%)
Feb 04, 2008
6.279
6.286
6.145
6.247
18,727,784
+0.01(+0.20%)
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
.