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
)
190.54
-3.94 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Oct 29, 2004
4.200
4.295
4.194
4.228
13,340,314
+0.07(+1.75%)
Oct 28, 2004
4.127
4.172
4.094
4.155
11,315,587
+0.03(+0.68%)
Oct 27, 2004
3.915
4.133
3.909
4.127
21,043,156
+0.18(+4.53%)
Oct 26, 2004
3.915
3.976
3.909
3.949
12,183,276
-0.03(-0.84%)
Oct 25, 2004
3.937
4.004
3.932
3.982
8,095,863
+0.05(+1.28%)
Oct 22, 2004
4.071
4.071
3.926
3.932
11,652,206
-0.17(-4.09%)
Oct 21, 2004
4.032
4.105
3.982
4.099
12,188,648
+0.11(+2.66%)
Oct 20, 2004
3.988
4.032
3.949
3.993
10,730,085
-0.02(-0.42%)
Oct 19, 2004
3.965
4.021
3.954
4.010
17,340,528
+0.12(+3.16%)
Oct 18, 2004
3.831
3.898
3.831
3.887
10,925,969
+0.02(+0.43%)
Oct 15, 2004
3.893
3.915
3.848
3.870
17,143,032
+0.02(+0.58%)
Oct 14, 2004
3.882
3.898
3.809
3.848
9,551,740
-0.02(-0.43%)
Oct 13, 2004
3.965
4.004
3.865
3.865
12,766,271
+0.01(+0.29%)
Oct 12, 2004
3.909
3.909
3.781
3.854
17,068,010
-0.13(-3.36%)
Oct 11, 2004
3.937
3.988
3.915
3.988
6,852,701
+0.05(+1.28%)
Oct 08, 2004
4.016
4.049
3.904
3.937
21,349,336
-0.15(-3.69%)
Oct 07, 2004
4.133
4.172
4.083
4.088
14,203,168
-0.08(-2.01%)
Oct 06, 2004
4.205
4.211
4.105
4.172
12,178,621
-0.03(-0.66%)
Oct 05, 2004
4.217
4.239
4.178
4.200
7,827,284
-0.07(-1.57%)
Oct 04, 2004
4.295
4.328
4.256
4.267
9,776,988
+0.08(+1.87%)
Oct 01, 2004
4.038
4.222
4.038
4.189
18,110,276
+0.20(+5.04%)
Sep 30, 2004
3.999
4.049
3.949
3.988
6,236,402
-0.03(-0.70%)
Sep 29, 2004
3.988
4.038
3.971
4.016
7,835,162
+0.05(+1.27%)
Sep 28, 2004
3.993
4.010
3.926
3.965
6,953,149
-0.03(-0.84%)
Sep 27, 2004
3.943
4.021
3.937
3.999
8,107,860
-0.07(-1.78%)
Sep 24, 2004
4.127
4.181
4.032
4.071
13,046,668
-0.16(-3.70%)
Sep 23, 2004
4.161
4.245
4.127
4.228
7,909,469
+0.07(+1.61%)
Sep 22, 2004
4.256
4.267
4.133
4.161
9,385,221
-0.17(-3.87%)
Sep 21, 2004
4.306
4.345
4.278
4.328
7,220,117
+0.06(+1.44%)
Sep 20, 2004
4.178
4.295
4.178
4.267
9,664,364
+0.06(+1.33%)
Sep 17, 2004
4.127
4.222
4.122
4.211
4,588,402
+0.07(+1.62%)
Sep 16, 2004
4.161
4.228
4.138
4.144
4,659,665
+0.00(+0.00%)
Sep 15, 2004
4.205
4.205
4.122
4.144
7,403,467
-0.09(-2.11%)
Sep 14, 2004
4.228
4.278
4.183
4.233
12,269,937
-0.02(-0.52%)
Sep 13, 2004
4.334
4.429
4.239
4.256
21,422,748
-0.01(-0.13%)
Sep 10, 2004
4.172
4.334
4.138
4.261
20,753,628
+0.17(+4.09%)
Sep 09, 2004
4.016
4.127
3.999
4.094
11,867,964
+0.15(+3.82%)
Sep 08, 2004
3.915
3.982
3.915
3.943
4,662,708
-0.03(-0.70%)
Sep 07, 2004
4.066
4.066
3.954
3.971
8,258,443
+0.03(+0.71%)
Sep 03, 2004
4.038
4.083
3.943
3.943
18,871,606
-0.31(-7.23%)
Sep 02, 2004
4.105
4.272
4.088
4.250
9,785,404
+0.07(+1.60%)
Sep 01, 2004
4.217
4.284
4.144
4.183
8,929,711
-0.03(-0.79%)
Aug 31, 2004
4.222
4.228
4.122
4.217
8,761,581
-0.03(-0.79%)
Aug 30, 2004
4.295
4.295
4.222
4.250
9,157,824
-0.04(-1.04%)
Aug 27, 2004
4.328
4.328
4.233
4.295
6,669,172
-0.01(-0.13%)
Aug 26, 2004
4.340
4.351
4.284
4.300
9,119,865
+0.01(+0.26%)
Aug 25, 2004
4.183
4.295
4.166
4.289
10,840,919
+0.13(+3.23%)
Aug 24, 2004
4.250
4.267
4.111
4.155
11,385,955
-0.06(-1.46%)
Aug 23, 2004
4.178
4.245
4.178
4.217
7,375,534
+0.04(+1.07%)
Aug 20, 2004
4.094
4.178
4.077
4.172
8,055,576
+0.04(+1.08%)
Aug 19, 2004
4.138
4.172
4.071
4.127
14,604,425
+0.03(+0.82%)
Aug 18, 2004
3.965
4.111
3.943
4.094
14,600,844
+0.20(+5.01%)
Aug 17, 2004
3.926
3.971
3.887
3.898
5,394,676
+0.00(+0.00%)
Aug 16, 2004
3.826
3.898
3.826
3.898
5,988,414
+0.06(+1.60%)
Aug 13, 2004
3.870
3.887
3.820
3.837
9,568,392
+0.02(+0.44%)
Aug 12, 2004
3.854
3.859
3.770
3.820
12,826,791
-0.06(-1.44%)
Aug 11, 2004
3.887
3.965
3.809
3.876
15,353,939
-0.10(-2.53%)
Aug 10, 2004
3.937
3.988
3.904
3.976
8,899,093
+0.12(+3.19%)
Aug 09, 2004
3.882
3.921
3.854
3.854
8,538,660
+0.01(+0.29%)
Aug 06, 2004
3.960
3.976
3.809
3.842
14,832,538
-0.13(-3.37%)
Aug 05, 2004
4.071
4.094
3.976
3.976
15,150,715
+0.00(+0.00%)
Aug 04, 2004
3.937
3.993
3.932
3.976
8,581,991
+0.01(+0.28%)
Aug 03, 2004
4.004
4.043
3.932
3.965
14,720,988
-0.01(-0.14%)
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
.