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
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Jul 01, 2010
6.259
6.304
6.150
6.272
20,631,882
+0.02(+0.31%)
Jun 30, 2010
6.304
6.400
6.227
6.252
16,925
-0.03(-0.51%)
Jun 29, 2010
6.361
6.361
6.211
6.284
108,359
-0.13(-2.10%)
Jun 25, 2010
6.419
6.470
6.374
6.419
11,096,119
+0.05(+0.80%)
Jun 24, 2010
6.483
6.483
6.336
6.368
8,385
-0.13(-2.07%)
Jun 23, 2010
6.496
6.554
6.419
6.502
14,367,646
+0.04(+0.59%)
Jun 22, 2010
6.624
6.675
6.451
6.464
13,966
-0.17(-2.61%)
Jun 21, 2010
6.624
6.714
6.592
6.637
23,545,170
+0.10(+1.57%)
Jun 18, 2010
6.534
6.629
6.522
6.534
13,866,522
-0.06(-0.87%)
Jun 17, 2010
6.624
6.637
6.522
6.592
12,843,469
-0.01(-0.19%)
Jun 16, 2010
6.502
6.656
6.477
6.605
780
+0.03(+0.39%)
Jun 15, 2010
6.374
6.605
6.349
6.579
254,261
+0.27(+4.26%)
Jun 14, 2010
6.284
6.413
6.278
6.310
17,261,006
+0.03(+0.51%)
Jun 11, 2010
6.259
6.339
6.214
6.278
18,426,844
+0.01(+0.10%)
Jun 10, 2010
6.240
6.329
6.214
6.272
98,598
+0.15(+2.41%)
Jun 09, 2010
6.144
6.278
6.105
6.124
25,887,586
+0.03(+0.53%)
Jun 08, 2010
6.079
6.105
5.961
6.092
40,373
+0.05(+0.85%)
Jun 07, 2010
6.278
6.278
6.015
6.041
18,073,652
-0.12(-1.97%)
Jun 04, 2010
6.163
6.323
6.137
6.163
35,615,840
-0.20(-3.12%)
Jun 03, 2010
6.483
6.496
6.310
6.361
40,131,080
-0.10(-1.49%)
Jun 02, 2010
6.374
6.457
6.278
6.457
21,632,640
+0.15(+2.33%)
Jun 01, 2010
6.233
6.393
6.206
6.310
37,515
+0.06(+1.03%)
May 28, 2010
6.246
6.393
6.233
6.246
20,994,980
-0.09(-1.42%)
May 27, 2010
6.150
6.349
6.150
6.336
21,544,776
+0.28(+4.55%)
May 26, 2010
6.201
6.246
6.060
6.060
30,678,698
-0.07(-1.15%)
May 25, 2010
6.086
6.131
5.958
6.131
196,010
-0.02(-0.31%)
May 24, 2010
6.220
6.284
6.150
6.150
17,837,108
-0.12(-1.94%)
May 21, 2010
6.086
6.323
6.047
6.272
24,041,038
+0.10(+1.66%)
May 20, 2010
6.144
6.252
6.118
6.169
46,832
-0.12(-1.93%)
May 19, 2010
6.246
6.345
6.188
6.291
26,565,332
+0.06(+0.93%)
May 18, 2010
6.406
6.451
6.182
6.233
219,190
-0.15(-2.41%)
May 17, 2010
6.361
6.419
6.188
6.387
20,131,078
+0.06(+1.01%)
May 14, 2010
6.323
6.554
6.220
6.323
43,857,876
-0.24(-3.71%)
May 13, 2010
6.573
6.630
6.522
6.566
32,866,758
+0.01(+0.20%)
May 12, 2010
6.579
6.598
6.522
6.554
20,726,378
+0.04(+0.59%)
May 11, 2010
6.592
6.611
6.502
6.515
59,308
-0.08(-1.26%)
May 10, 2010
6.502
6.605
6.464
6.598
28,322,196
+0.26(+4.15%)
May 07, 2010
6.342
6.413
6.192
6.336
41,490,124
+0.09(+1.42%)
May 06, 2010
6.381
6.465
6.086
6.247
37,183,488
-0.13(-2.09%)
May 05, 2010
6.374
6.464
6.297
6.381
31,288,518
-0.08(-1.29%)
May 04, 2010
6.791
6.791
6.419
6.464
126,360
-0.37(-5.35%)
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
.