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
)
151.04
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2009
6.956
7.218
6.912
6.988
26,965,752
-0.13(-1.80%)
May 28, 2009
7.033
7.148
6.860
7.116
25,323,746
+0.14(+2.01%)
May 27, 2009
7.033
7.173
6.924
6.975
34,753,604
+0.10(+1.49%)
May 26, 2009
6.656
6.924
6.656
6.873
20,504,924
+0.15(+2.18%)
May 22, 2009
6.630
6.873
6.420
6.726
17,383,420
+0.08(+1.15%)
May 21, 2009
6.624
6.899
6.388
6.650
20,186,264
-0.07(-1.05%)
May 20, 2009
6.988
6.988
6.675
6.720
23,698,402
-0.08(-1.13%)
May 19, 2009
6.745
6.905
6.605
6.797
26,467,154
+0.06(+0.85%)
May 18, 2009
6.496
6.758
6.496
6.739
18,805,072
+0.34(+5.29%)
May 15, 2009
6.586
6.662
6.388
6.401
22,891,174
-0.18(-2.72%)
May 14, 2009
6.401
6.624
6.369
6.579
25,652,586
+0.19(+2.90%)
May 13, 2009
6.426
6.522
5.941
6.394
23,395,752
-0.09(-1.38%)
May 12, 2009
6.618
6.656
6.356
6.484
34,710,796
-0.14(-2.12%)
May 11, 2009
6.260
6.714
6.260
6.624
31,235,508
-0.04(-0.67%)
May 08, 2009
6.720
6.803
6.547
6.669
28,853,036
+0.09(+1.36%)
May 07, 2009
7.001
7.039
6.547
6.579
48,983,176
-0.48(-6.79%)
May 06, 2009
6.899
7.090
6.899
7.058
42,280,052
-0.07(-0.99%)
May 05, 2009
7.225
7.256
7.001
7.129
61,717,824
-0.43(-5.74%)
May 04, 2009
7.544
7.665
7.506
7.563
74,709,400
+0.68(+9.83%)
May 01, 2009
6.809
6.886
6.637
6.886
30,504,864
+0.13(+1.99%)
Apr 30, 2009
6.675
6.860
6.605
6.752
51,271,524
+0.31(+4.86%)
Apr 29, 2009
6.228
6.580
6.164
6.439
66,717,140
+0.52(+8.74%)
Apr 28, 2009
5.787
5.966
5.787
5.921
21,044,502
+0.08(+1.42%)
Apr 27, 2009
5.775
5.985
5.711
5.838
24,202,174
+0.04(+0.77%)
Apr 24, 2009
5.896
5.992
5.755
5.794
34,668,072
-0.06(-1.09%)
Apr 23, 2009
5.953
6.049
5.806
5.858
33,742,084
-0.06(-0.97%)
Apr 22, 2009
5.864
6.049
5.743
5.915
38,005,424
+0.05(+0.87%)
Apr 21, 2009
5.851
5.985
5.755
5.864
38,436,040
-0.01(-0.22%)
Apr 20, 2009
6.113
6.113
5.819
5.877
35,176,964
-0.26(-4.17%)
Apr 17, 2009
6.075
6.171
5.902
6.132
26,870,946
+0.01(+0.10%)
Apr 16, 2009
6.100
6.222
5.953
6.126
36,564,600
+0.00(+0.00%)
Apr 15, 2009
6.132
6.177
6.017
6.126
26,551,402
-0.11(-1.74%)
Apr 14, 2009
6.349
6.381
6.148
6.234
35,601,804
-0.14(-2.20%)
Apr 13, 2009
6.324
6.401
6.100
6.375
24,103,342
+0.10(+1.63%)
Apr 09, 2009
6.349
6.388
6.177
6.273
34,716,760
+0.15(+2.40%)
Apr 08, 2009
6.043
6.151
5.947
6.126
34,363,396
+0.10(+1.59%)
Apr 07, 2009
6.286
6.286
5.998
6.030
44,925,144
-0.23(-3.67%)
Apr 06, 2009
6.317
6.388
6.145
6.260
35,208,976
-0.31(-4.76%)
Apr 03, 2009
6.464
6.573
6.298
6.573
42,344,296
+0.03(+0.49%)
Apr 02, 2009
6.151
6.605
6.126
6.541
69,048,440
+0.55(+9.17%)
Apr 01, 2009
5.698
6.068
5.608
5.992
41,957,920
+0.27(+4.80%)
Mar 31, 2009
5.755
5.835
5.704
5.717
28,152,378
+0.04(+0.67%)
Mar 30, 2009
5.768
5.864
5.596
5.679
24,318,246
-0.27(-4.61%)
Mar 26, 2009
5.794
5.953
5.653
5.953
34,594,816
+0.20(+3.44%)
Mar 25, 2009
5.794
5.992
5.660
5.755
31,040,532
-0.06(-1.10%)
Mar 24, 2009
5.864
5.928
5.794
5.819
29,920,250
-0.11(-1.83%)
Mar 23, 2009
5.883
5.928
5.819
5.928
42,521,164
+0.49(+8.92%)
Mar 20, 2009
5.589
5.660
5.410
5.442
26,876,056
-0.18(-3.13%)
Mar 19, 2009
5.691
5.749
5.519
5.618
39,130,824
-0.18(-3.14%)
Mar 18, 2009
5.589
5.891
5.545
5.800
43,798,980
+0.06(+1.11%)
Mar 17, 2009
5.532
5.749
5.513
5.736
30,580,120
+0.16(+2.86%)
Mar 16, 2009
5.679
5.749
5.545
5.577
29,643,848
-0.06(-1.02%)
Mar 13, 2009
5.743
5.806
5.535
5.634
0
-0.03(-0.45%)
Mar 12, 2009
5.557
5.704
5.410
5.660
35,445,492
+0.13(+2.31%)
Mar 11, 2009
5.347
5.589
5.315
5.532
34,356,344
+0.19(+3.59%)
Mar 10, 2009
5.110
5.366
5.065
5.340
44,890,976
+0.40(+8.01%)
Mar 09, 2009
5.238
5.353
4.938
4.944
49,991,104
-0.33(-6.18%)
Mar 06, 2009
5.276
5.404
5.117
5.270
0
+0.09(+1.73%)
Mar 05, 2009
5.149
5.270
5.034
5.180
33,690,956
+0.04(+0.87%)
Mar 04, 2009
5.117
5.270
5.117
5.136
37,424,472
+0.37(+7.77%)
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
.