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: 6:30 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 31, 2005
4.720
4.749
4.708
4.743
13,642,484
+0.05(+1.13%)
Oct 28, 2005
4.632
4.726
4.567
4.691
20,238,190
+0.15(+3.23%)
Oct 27, 2005
4.602
4.602
4.467
4.544
21,630,068
+0.00(+0.00%)
Oct 26, 2005
4.597
4.614
4.532
4.544
12,938,624
-0.08(-1.65%)
Oct 25, 2005
4.638
4.790
4.591
4.620
10,195,580
-0.05(-1.13%)
Oct 24, 2005
4.638
4.685
4.591
4.673
11,932,404
+0.09(+2.05%)
Oct 21, 2005
4.550
4.597
4.491
4.579
11,794,766
+0.09(+2.09%)
Oct 20, 2005
4.485
4.579
4.444
4.485
14,870,321
-0.11(-2.30%)
Oct 19, 2005
4.550
4.597
4.403
4.591
27,427,546
-0.05(-1.14%)
Oct 18, 2005
4.696
4.696
4.620
4.644
8,679,351
-0.02(-0.38%)
Oct 17, 2005
4.638
4.667
4.597
4.661
11,245,237
+0.01(+0.13%)
Oct 14, 2005
4.714
4.732
4.638
4.655
17,455,456
-0.06(-1.37%)
Oct 13, 2005
4.732
4.749
4.638
4.720
17,715,742
+0.00(+0.00%)
Oct 12, 2005
4.696
4.743
4.679
4.720
15,814,025
-0.05(-1.11%)
Oct 11, 2005
4.872
4.872
4.749
4.773
17,988,972
-0.08(-1.57%)
Oct 10, 2005
4.919
4.943
4.843
4.849
23,000,994
-0.09(-1.90%)
Oct 07, 2005
4.919
4.966
4.896
4.943
27,332,322
+0.08(+1.57%)
Oct 06, 2005
4.890
4.972
4.867
4.867
23,481,534
-0.02(-0.48%)
Oct 05, 2005
4.949
4.961
4.890
4.890
16,319,775
-0.04(-0.83%)
Oct 04, 2005
4.990
5.031
4.925
4.931
19,331,280
+0.06(+1.33%)
Oct 03, 2005
4.826
4.878
4.802
4.867
18,284,860
+0.04(+0.85%)
Sep 30, 2005
4.796
4.843
4.767
4.826
23,447,124
+0.10(+2.11%)
Sep 29, 2005
4.638
4.743
4.614
4.726
23,293,644
+0.15(+3.21%)
Sep 28, 2005
4.597
4.673
4.550
4.579
18,057,792
-0.05(-1.02%)
Sep 27, 2005
4.655
4.667
4.591
4.626
14,987,517
-0.07(-1.50%)
Sep 26, 2005
4.696
4.720
4.632
4.696
11,510,462
+0.01(+0.25%)
Sep 23, 2005
4.685
4.696
4.620
4.685
10,684,125
+0.02(+0.50%)
Sep 22, 2005
4.714
4.714
4.591
4.661
29,022,814
-0.12(-2.46%)
Sep 21, 2005
4.878
4.878
4.726
4.779
15,814,365
-0.07(-1.45%)
Sep 20, 2005
4.914
4.937
4.820
4.849
10,058,964
-0.03(-0.60%)
Sep 19, 2005
4.878
4.884
4.837
4.878
15,748,783
+0.04(+0.73%)
Sep 16, 2005
4.949
4.949
4.843
4.843
22,476,846
-0.13(-2.60%)
Sep 15, 2005
4.966
4.990
4.919
4.972
15,497,867
+0.01(+0.12%)
Sep 14, 2005
4.990
5.013
4.943
4.966
18,907,126
-0.02(-0.35%)
Sep 13, 2005
4.949
5.031
4.937
4.984
20,739,852
+0.05(+1.07%)
Sep 12, 2005
4.919
4.972
4.902
4.931
15,722,380
+0.02(+0.48%)
Sep 09, 2005
4.814
4.931
4.802
4.908
27,339,306
+0.08(+1.58%)
Sep 08, 2005
4.808
4.855
4.767
4.831
28,171,266
+0.08(+1.73%)
Sep 07, 2005
4.849
4.849
4.743
4.749
24,154,050
-0.10(-2.06%)
Sep 06, 2005
4.849
4.861
4.820
4.849
20,161,196
+0.00(+0.00%)
Sep 02, 2005
4.849
4.867
4.837
4.849
7,484,901
+0.02(+0.36%)
Sep 01, 2005
4.890
4.949
4.820
4.831
21,610,138
+0.00(+0.00%)
Aug 31, 2005
4.843
4.872
4.767
4.831
22,581,098
+0.04(+0.73%)
Aug 30, 2005
4.814
4.837
4.773
4.796
9,478,773
-0.04(-0.85%)
Aug 29, 2005
4.743
4.855
4.726
4.837
12,583,798
-0.04(-0.72%)
Aug 26, 2005
4.872
4.884
4.826
4.872
13,774,159
+0.04(+0.85%)
Aug 25, 2005
4.831
4.837
4.808
4.831
11,976,012
+0.01(+0.24%)
Aug 24, 2005
4.849
4.867
4.814
4.820
14,455,364
-0.09(-1.91%)
Aug 23, 2005
4.937
4.949
4.896
4.914
11,926,953
-0.04(-0.71%)
Aug 22, 2005
4.925
4.972
4.902
4.949
20,864,884
+0.04(+0.72%)
Aug 19, 2005
4.872
4.919
4.867
4.914
17,324,292
+0.08(+1.58%)
Aug 18, 2005
4.925
4.931
4.826
4.837
16,232,729
-0.13(-2.60%)
Aug 17, 2005
4.914
4.990
4.908
4.966
11,784,375
+0.05(+1.08%)
Aug 16, 2005
5.002
5.008
4.902
4.914
17,571,460
-0.09(-1.76%)
Aug 15, 2005
5.037
5.037
4.990
5.002
9,702,094
-0.05(-0.93%)
Aug 12, 2005
5.043
5.078
5.008
5.049
10,409,702
-0.02(-0.46%)
Aug 11, 2005
5.084
5.119
5.043
5.072
12,813,591
-0.01(-0.12%)
Aug 10, 2005
5.049
5.125
5.043
5.078
17,774,680
+0.04(+0.82%)
Aug 09, 2005
5.060
5.078
5.008
5.037
13,522,051
+0.04(+0.82%)
Aug 08, 2005
5.043
5.043
4.984
4.996
12,423,334
-0.03(-0.58%)
Aug 05, 2005
5.037
5.096
5.019
5.025
49,346,004
-0.05(-1.04%)
Aug 04, 2005
5.166
5.172
5.066
5.078
13,958,982
-0.16(-3.14%)
Aug 03, 2005
5.219
5.254
5.195
5.242
8,936,570
+0.02(+0.45%)
Aug 02, 2005
5.148
5.248
5.148
5.219
20,308,542
+0.16(+3.13%)
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
.