Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
172.91
+0.47 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2012
9.882
9.931
9.791
9.854
10,151,530
+0.07(+0.72%)
Jan 30, 2012
9.847
9.847
9.690
9.784
14,061,499
-0.09(-0.92%)
Jan 27, 2012
9.959
9.931
9.791
9.875
15,772,185
-0.08(-0.84%)
Jan 26, 2012
9.952
10.10
9.921
9.959
19,607,558
+0.05(+0.49%)
Jan 25, 2012
9.812
9.917
9.728
9.910
13,282,407
+0.16(+1.65%)
Jan 24, 2012
9.721
9.826
9.693
9.749
12,808,574
-0.06(-0.57%)
Jan 23, 2012
9.812
9.903
9.714
9.805
14,285,717
+0.03(+0.29%)
Jan 20, 2012
9.938
9.980
9.763
9.777
20,574,408
-0.20(-2.03%)
Jan 19, 2012
9.714
9.987
9.707
9.980
20,310,692
+0.30(+3.11%)
Jan 18, 2012
9.532
9.756
9.532
9.679
20,009,302
+0.26(+2.75%)
Jan 17, 2012
9.595
9.616
9.392
9.420
19,323,542
-0.20(-2.11%)
Jan 13, 2012
9.630
9.658
9.511
9.623
13,665,859
-0.06(-0.58%)
Jan 12, 2012
9.588
9.784
9.588
9.679
18,168,938
+0.12(+1.24%)
Jan 11, 2012
9.525
9.588
9.504
9.560
16,413,399
-0.08(-0.80%)
Jan 10, 2012
9.469
9.672
9.420
9.637
22,148,394
+0.27(+2.91%)
Jan 09, 2012
9.203
9.371
9.189
9.364
10,777,636
+0.16(+1.75%)
Jan 06, 2012
9.287
9.287
9.161
9.203
11,110,173
-0.08(-0.83%)
Jan 05, 2012
9.231
9.294
9.196
9.280
14,725,448
+0.08(+0.91%)
Jan 04, 2012
9.203
9.245
9.126
9.196
10,554,017
+0.16(+1.78%)
Dec 30, 2011
9.126
9.147
9.014
9.035
5,976,921
-0.08(-0.84%)
Dec 29, 2011
9.077
9.133
9.023
9.112
5,707,690
+0.07(+0.77%)
Dec 28, 2011
9.070
9.154
9.028
9.042
8,723,723
-0.07(-0.77%)
Dec 27, 2011
9.035
9.207
9.007
9.112
6,394,126
+0.07(+0.77%)
Dec 23, 2011
9.021
9.070
8.930
9.042
5,299,985
+0.15(+1.65%)
Dec 21, 2011
9.007
9.063
8.763
8.895
23,833,912
+0.03(+0.39%)
Dec 20, 2011
8.839
8.958
8.791
8.861
26,460,674
+0.24(+2.76%)
Dec 19, 2011
8.867
8.923
8.616
8.623
14,842,406
-0.31(-3.45%)
Dec 16, 2011
8.756
8.958
8.700
8.930
19,329,104
+0.18(+2.08%)
Dec 15, 2011
8.881
8.881
8.700
8.749
11,715,414
-0.03(-0.40%)
Dec 14, 2011
8.854
8.958
8.777
8.784
14,000,229
-0.12(-1.34%)
Dec 13, 2011
9.056
9.119
8.819
8.902
17,935,936
-0.15(-1.62%)
Dec 12, 2011
9.014
9.056
8.902
9.049
14,025,599
-0.10(-1.15%)
Dec 09, 2011
8.979
9.231
8.902
9.154
19,681,222
+0.10(+1.08%)
Dec 08, 2011
9.133
9.245
9.035
9.056
12,875,754
-0.20(-2.12%)
Dec 07, 2011
9.014
9.294
9.000
9.252
16,710,113
+0.20(+2.16%)
Dec 06, 2011
9.133
9.189
9.042
9.056
19,371,902
-0.20(-2.12%)
Dec 05, 2011
9.287
9.308
9.182
9.252
22,623,172
+0.07(+0.76%)
Dec 02, 2011
9.266
9.350
9.161
9.182
12,418,468
-0.06(-0.68%)
Dec 01, 2011
9.063
9.287
9.056
9.245
15,983,418
+0.20(+2.24%)
Nov 30, 2011
8.937
9.070
8.874
9.042
27,026,644
+0.36(+4.19%)
Nov 29, 2011
8.770
8.784
8.672
8.679
13,379,721
-0.10(-1.20%)
Nov 28, 2011
8.651
8.805
8.651
8.784
16,496,671
+0.34(+3.98%)
Nov 25, 2011
8.420
8.539
8.399
8.448
7,865,595
-0.09(-1.07%)
Nov 23, 2011
8.644
8.686
8.497
8.539
17,002,572
-0.25(-2.87%)
Nov 22, 2011
8.791
8.847
8.735
8.791
23,014,112
+0.00(+0.00%)
Nov 21, 2011
8.749
8.832
8.654
8.791
21,506,332
-0.07(-0.79%)
Nov 18, 2011
8.902
8.902
8.731
8.861
16,238,240
-0.03(-0.39%)
Nov 17, 2011
9.007
9.007
8.825
8.895
18,786,268
-0.02(-0.24%)
Nov 16, 2011
9.063
9.112
8.909
8.916
18,142,024
-0.24(-2.60%)
Nov 15, 2011
9.063
9.154
9.000
9.154
14,558,442
+0.07(+0.77%)
Nov 14, 2011
9.091
9.161
9.049
9.084
12,926,224
+0.02(+0.23%)
Nov 11, 2011
8.888
9.112
8.881
9.063
17,795,034
+0.20(+2.21%)
Nov 10, 2011
8.805
8.923
8.770
8.867
22,334,934
+0.13(+1.52%)
Nov 09, 2011
8.784
8.861
8.693
8.735
15,986,615
-0.31(-3.48%)
Nov 08, 2011
9.063
9.084
8.909
9.049
10,780,548
-0.05(-0.54%)
Nov 07, 2011
9.049
9.105
8.958
9.098
10,897,498
+0.01(+0.15%)
Nov 04, 2011
8.993
9.140
8.986
9.084
14,232,656
+0.06(+0.62%)
Nov 03, 2011
9.014
9.049
8.839
9.028
17,197,708
+0.13(+1.42%)
Nov 02, 2011
8.812
8.909
8.756
8.902
16,242,584
+0.19(+2.17%)
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
.