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 (%)
Sep 29, 2006
6.222
6.222
6.107
6.139
16,870,890
-0.04(-0.62%)
Sep 28, 2006
6.126
6.177
6.088
6.177
16,443,175
+0.06(+0.94%)
Sep 27, 2006
6.151
6.222
6.113
6.119
13,629,170
-0.10(-1.54%)
Sep 26, 2006
6.260
6.260
6.139
6.215
14,538,866
-0.04(-0.71%)
Sep 25, 2006
6.145
6.305
6.075
6.260
20,683,104
+0.19(+3.05%)
Sep 22, 2006
6.088
6.171
6.062
6.075
14,737,007
-0.09(-1.45%)
Sep 21, 2006
6.330
6.330
6.145
6.164
14,044,374
-0.14(-2.23%)
Sep 20, 2006
6.203
6.324
6.183
6.305
15,930,699
+0.12(+1.96%)
Sep 19, 2006
6.299
6.299
6.049
6.183
23,346,822
-0.16(-2.52%)
Sep 18, 2006
6.215
6.362
6.126
6.343
27,904,526
+0.26(+4.31%)
Sep 15, 2006
6.126
6.190
6.075
6.081
13,992,454
+0.01(+0.11%)
Sep 14, 2006
6.030
6.132
5.992
6.075
16,674,782
+0.01(+0.21%)
Sep 13, 2006
6.004
6.113
5.960
6.062
20,695,146
+0.11(+1.83%)
Sep 12, 2006
5.774
5.960
5.768
5.953
21,242,026
+0.19(+3.33%)
Sep 11, 2006
6.011
6.011
5.665
5.761
9,939,875
+0.03(+0.56%)
Sep 08, 2006
5.845
5.845
5.685
5.729
13,304,357
-0.06(-0.99%)
Sep 07, 2006
5.806
5.851
5.717
5.787
13,419,144
-0.02(-0.33%)
Sep 06, 2006
5.960
5.966
5.768
5.806
16,011,863
-0.19(-3.20%)
Sep 05, 2006
5.972
6.024
5.915
5.998
7,316,818
+0.03(+0.43%)
Sep 01, 2006
5.998
6.043
5.928
5.972
8,776,522
+0.02(+0.32%)
Aug 31, 2006
5.940
5.979
5.870
5.953
13,670,769
+0.06(+0.98%)
Aug 30, 2006
5.825
5.908
5.793
5.896
12,326,947
+0.13(+2.33%)
Aug 29, 2006
5.755
5.781
5.717
5.761
8,062,308
+0.01(+0.22%)
Aug 28, 2006
5.704
5.781
5.634
5.749
8,126,739
+0.03(+0.56%)
Aug 25, 2006
5.774
5.806
5.710
5.717
6,984,811
-0.04(-0.78%)
Aug 24, 2006
5.819
5.819
5.742
5.761
10,760,744
-0.05(-0.88%)
Aug 23, 2006
5.979
5.979
5.793
5.813
10,999,232
-0.17(-2.88%)
Aug 22, 2006
5.966
6.011
5.915
5.985
9,333,411
+0.05(+0.86%)
Aug 21, 2006
6.062
6.068
5.915
5.934
11,361,890
-0.13(-2.11%)
Aug 18, 2006
6.107
6.107
5.992
6.062
11,296,678
-0.07(-1.15%)
Aug 17, 2006
6.056
6.196
6.049
6.132
20,761,452
+0.08(+1.27%)
Aug 16, 2006
5.921
6.068
5.915
6.056
27,958,322
+0.13(+2.27%)
Aug 15, 2006
5.723
5.934
5.678
5.921
19,368,838
+0.25(+4.40%)
Aug 14, 2006
5.646
5.742
5.634
5.672
16,246,441
+0.14(+2.54%)
Aug 11, 2006
5.691
5.697
5.525
5.531
11,418,815
-0.10(-1.70%)
Aug 10, 2006
5.518
5.678
5.506
5.627
25,447,550
+0.22(+4.14%)
Aug 09, 2006
5.512
5.554
5.403
5.403
16,719,508
-0.04(-0.70%)
Aug 08, 2006
5.480
5.493
5.391
5.442
17,217,440
+0.06(+1.07%)
Aug 07, 2006
5.480
5.480
5.384
5.384
10,679,736
-0.08(-1.52%)
Aug 04, 2006
5.563
5.589
5.448
5.467
8,603,247
-0.06(-1.16%)
Aug 03, 2006
5.525
5.589
5.499
5.531
10,899,301
+0.01(+0.12%)
Aug 02, 2006
5.550
5.582
5.518
5.525
9,905,627
+0.02(+0.35%)
Aug 01, 2006
5.531
5.563
5.486
5.506
15,587,432
-0.04(-0.69%)
Jul 31, 2006
5.550
5.582
5.448
5.544
11,284,636
-0.01(-0.12%)
Jul 28, 2006
5.352
5.570
5.339
5.550
20,795,076
+0.20(+3.70%)
Jul 27, 2006
5.531
5.608
5.352
5.352
18,083,192
-0.05(-0.95%)
Jul 26, 2006
5.371
5.429
5.282
5.403
11,215,513
+0.03(+0.60%)
Jul 25, 2006
5.371
5.403
5.269
5.371
9,404,723
+0.00(+0.00%)
Jul 24, 2006
5.154
5.384
5.148
5.371
18,815,546
+0.26(+5.00%)
Jul 21, 2006
5.359
5.282
5.096
5.116
32,769,216
-0.29(-5.44%)
Jul 20, 2006
5.531
5.550
5.391
5.410
15,134,539
-0.07(-1.28%)
Jul 19, 2006
5.307
5.506
5.269
5.480
20,338,274
+0.16(+3.00%)
Jul 18, 2006
5.275
5.333
5.186
5.320
12,775,617
+0.05(+0.97%)
Jul 17, 2006
5.307
5.352
5.211
5.269
11,723,767
-0.17(-3.06%)
Jul 14, 2006
5.435
5.461
5.352
5.435
12,607,346
-0.04(-0.82%)
Jul 13, 2006
5.589
5.621
5.435
5.480
12,149,449
-0.19(-3.38%)
Jul 12, 2006
5.729
5.729
5.640
5.672
12,194,175
-0.06(-1.00%)
Jul 11, 2006
5.672
5.729
5.595
5.729
8,798,103
+0.05(+0.90%)
Jul 10, 2006
5.723
5.761
5.659
5.678
10,367,434
+0.08(+1.37%)
Jul 07, 2006
5.697
5.755
5.595
5.602
12,760,604
-0.14(-2.45%)
Jul 06, 2006
5.729
5.832
5.729
5.742
13,570,213
+0.01(+0.22%)
Jul 05, 2006
5.806
5.825
5.729
5.729
13,422,898
-0.19(-3.24%)
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
.