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 (%)
Sep 30, 2005
5.067
5.116
5.036
5.098
22,194,930
+0.11(+2.11%)
Sep 29, 2005
4.899
5.011
4.875
4.992
22,049,646
+0.16(+3.21%)
Sep 28, 2005
4.856
4.937
4.806
4.837
17,093,414
-0.05(-1.02%)
Sep 27, 2005
4.918
4.930
4.850
4.887
14,187,108
-0.07(-1.50%)
Sep 26, 2005
4.961
4.986
4.893
4.961
10,895,745
+0.01(+0.25%)
Sep 23, 2005
4.949
4.961
4.881
4.949
10,113,539
+0.02(+0.50%)
Sep 22, 2005
4.980
4.980
4.850
4.924
27,472,848
-0.12(-2.46%)
Sep 21, 2005
5.154
5.154
4.992
5.048
14,969,798
-0.07(-1.45%)
Sep 20, 2005
5.191
5.216
5.092
5.123
9,521,764
-0.03(-0.60%)
Sep 19, 2005
5.154
5.160
5.110
5.154
14,907,718
+0.04(+0.73%)
Sep 16, 2005
5.228
5.228
5.116
5.116
21,276,470
-0.14(-2.60%)
Sep 15, 2005
5.247
5.271
5.197
5.253
14,670,202
+0.01(+0.12%)
Sep 14, 2005
5.271
5.296
5.222
5.247
17,897,388
-0.02(-0.35%)
Sep 13, 2005
5.228
5.315
5.216
5.265
19,632,240
+0.06(+1.07%)
Sep 12, 2005
5.197
5.253
5.178
5.209
14,882,725
+0.02(+0.48%)
Sep 09, 2005
5.085
5.209
5.073
5.185
25,879,250
+0.08(+1.58%)
Sep 08, 2005
5.079
5.129
5.036
5.104
26,666,776
+0.09(+1.73%)
Sep 07, 2005
5.123
5.123
5.011
5.017
22,864,102
-0.11(-2.06%)
Sep 06, 2005
5.123
5.135
5.092
5.123
19,084,486
+0.00(+0.00%)
Sep 02, 2005
5.123
5.141
5.110
5.123
7,085,169
+0.02(+0.36%)
Sep 01, 2005
5.166
5.228
5.092
5.104
20,456,048
+0.00(+0.00%)
Aug 31, 2005
5.116
5.147
5.036
5.104
21,375,152
+0.04(+0.73%)
Aug 30, 2005
5.085
5.110
5.042
5.067
8,972,559
-0.04(-0.85%)
Aug 29, 2005
5.011
5.129
4.992
5.110
11,911,759
-0.04(-0.72%)
Aug 26, 2005
5.147
5.160
5.098
5.147
13,038,549
+0.04(+0.85%)
Aug 25, 2005
5.104
5.110
5.079
5.104
11,336,432
+0.01(+0.24%)
Aug 24, 2005
5.123
5.141
5.085
5.092
13,683,374
-0.10(-1.91%)
Aug 23, 2005
5.216
5.228
5.172
5.191
11,289,993
-0.04(-0.71%)
Aug 22, 2005
5.203
5.253
5.178
5.228
19,750,594
+0.04(+0.72%)
Aug 19, 2005
5.147
5.197
5.141
5.191
16,399,087
+0.08(+1.58%)
Aug 18, 2005
5.203
5.209
5.098
5.110
15,365,819
-0.14(-2.60%)
Aug 17, 2005
5.191
5.271
5.185
5.247
11,155,030
+0.06(+1.08%)
Aug 16, 2005
5.284
5.290
5.178
5.191
16,633,055
-0.09(-1.76%)
Aug 15, 2005
5.321
5.321
5.271
5.284
9,183,953
-0.05(-0.93%)
Aug 12, 2005
5.327
5.364
5.290
5.333
9,853,771
-0.02(-0.46%)
Aug 11, 2005
5.371
5.408
5.327
5.358
12,129,281
-0.01(-0.12%)
Aug 10, 2005
5.333
5.414
5.327
5.364
16,825,422
+0.04(+0.82%)
Aug 09, 2005
5.346
5.364
5.290
5.321
12,799,905
+0.04(+0.82%)
Aug 08, 2005
5.327
5.327
5.265
5.278
11,759,865
-0.03(-0.58%)
Aug 05, 2005
5.321
5.383
5.302
5.309
46,710,680
-0.06(-1.04%)
Aug 04, 2005
5.457
5.464
5.352
5.364
13,213,502
-0.17(-3.14%)
Aug 03, 2005
5.513
5.551
5.488
5.538
8,459,311
+0.02(+0.45%)
Aug 02, 2005
5.439
5.544
5.439
5.513
19,223,964
+0.17(+3.13%)
Aug 01, 2005
5.327
5.358
5.315
5.346
9,456,298
+0.02(+0.35%)
Jul 29, 2005
5.333
5.364
5.309
5.327
13,113,206
-0.05(-0.92%)
Jul 28, 2005
5.352
5.402
5.346
5.377
17,803,544
+0.05(+0.93%)
Jul 27, 2005
5.333
5.352
5.247
5.327
25,269,092
-0.06(-1.15%)
Jul 26, 2005
5.513
5.513
5.309
5.389
34,066,700
-0.20(-3.55%)
Jul 25, 2005
5.724
5.730
5.575
5.588
10,662,905
-0.12(-2.17%)
Jul 22, 2005
5.786
5.805
5.706
5.712
12,308,264
-0.07(-1.18%)
Jul 21, 2005
5.799
5.867
5.764
5.780
10,202,224
-0.04(-0.64%)
Jul 20, 2005
5.768
5.848
5.693
5.817
17,423,486
+0.05(+0.86%)
Jul 19, 2005
5.737
5.786
5.706
5.768
10,581,153
+0.05(+0.87%)
Jul 18, 2005
5.768
5.823
5.706
5.718
5,434,328
-0.09(-1.50%)
Jul 15, 2005
5.823
5.823
5.712
5.805
9,150,736
-0.01(-0.21%)
Jul 14, 2005
5.805
5.836
5.789
5.817
8,976,429
+0.06(+1.08%)
Jul 13, 2005
5.823
5.823
5.675
5.755
10,263,498
-0.07(-1.28%)
Jul 12, 2005
5.693
5.830
5.693
5.830
10,969,274
+0.14(+2.40%)
Jul 11, 2005
5.693
5.706
5.668
5.693
12,251,989
+0.17(+3.15%)
Jul 08, 2005
5.476
5.526
5.445
5.519
11,849,034
+0.07(+1.25%)
Jul 07, 2005
5.439
5.482
5.383
5.451
11,550,083
-0.11(-2.01%)
Jul 06, 2005
5.551
5.563
5.526
5.563
10,174,490
+0.00(+0.00%)
Jul 05, 2005
5.495
5.569
5.482
5.563
21,527,046
-0.13(-2.29%)
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
.