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
)
151.04
-1.92 (-1.26%)
Official Closing 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 (%)
Nov 30, 2011
8.966
9.099
8.903
9.071
26,941,602
+0.37(+4.19%)
Nov 29, 2011
8.797
8.811
8.699
8.706
13,337,620
-0.11(-1.20%)
Nov 28, 2011
8.678
8.832
8.678
8.811
16,444,763
+0.34(+3.98%)
Nov 25, 2011
8.446
8.566
8.425
8.474
7,840,845
-0.09(-1.07%)
Nov 23, 2011
8.671
8.713
8.523
8.566
16,949,072
-0.25(-2.87%)
Nov 22, 2011
8.818
8.874
8.762
8.818
22,941,696
+0.00(+0.00%)
Nov 21, 2011
8.776
8.860
8.681
8.818
21,438,660
-0.07(-0.79%)
Nov 18, 2011
8.931
8.931
8.759
8.888
16,187,145
-0.04(-0.39%)
Nov 17, 2011
9.036
9.036
8.853
8.924
18,727,156
-0.02(-0.24%)
Nov 16, 2011
9.092
9.141
8.938
8.945
18,084,938
-0.24(-2.60%)
Nov 15, 2011
9.092
9.183
9.029
9.183
14,512,633
+0.07(+0.77%)
Nov 14, 2011
9.120
9.190
9.078
9.113
12,885,550
+0.02(+0.23%)
Nov 11, 2011
8.917
9.141
8.910
9.092
17,739,040
+0.20(+2.21%)
Nov 10, 2011
8.832
8.952
8.797
8.895
22,264,656
+0.13(+1.52%)
Nov 09, 2011
8.811
8.888
8.720
8.762
15,936,311
-0.32(-3.48%)
Nov 08, 2011
9.092
9.113
8.938
9.078
10,746,626
-0.05(-0.54%)
Nov 07, 2011
9.078
9.134
8.987
9.127
10,863,208
+0.01(+0.15%)
Nov 04, 2011
9.022
9.169
9.015
9.113
14,187,871
+0.06(+0.62%)
Nov 03, 2011
9.043
9.078
8.867
9.057
17,143,594
+0.13(+1.42%)
Nov 02, 2011
8.839
8.938
8.783
8.931
16,191,475
+0.19(+2.17%)
Nov 01, 2011
8.664
8.811
8.580
8.741
21,043,884
-0.12(-1.35%)
Oct 31, 2011
8.867
8.952
8.811
8.860
12,703,248
-0.08(-0.94%)
Oct 28, 2011
9.015
9.025
8.924
8.945
18,629,968
-0.15(-1.62%)
Oct 27, 2011
8.910
9.169
8.874
9.092
41,455,296
+0.49(+5.71%)
Oct 26, 2011
8.657
8.727
8.509
8.601
24,146,686
+0.04(+0.49%)
Oct 25, 2011
8.650
8.678
8.551
8.558
14,892,761
-0.20(-2.32%)
Oct 24, 2011
8.537
8.769
8.537
8.762
10,228,588
+0.21(+2.46%)
Oct 21, 2011
8.404
8.566
8.404
8.551
10,297,764
+0.26(+3.13%)
Oct 20, 2011
8.439
8.453
8.172
8.292
19,047,164
-0.21(-2.48%)
Oct 19, 2011
8.509
8.625
8.467
8.502
12,206,082
-0.07(-0.82%)
Oct 18, 2011
8.425
8.601
8.383
8.573
12,618,759
+0.14(+1.67%)
Oct 17, 2011
8.558
8.580
8.383
8.432
13,328,607
-0.20(-2.36%)
Oct 14, 2011
8.629
8.657
8.544
8.636
13,627,636
+0.09(+1.07%)
Oct 13, 2011
8.432
8.548
8.383
8.544
20,906,790
+0.01(+0.08%)
Oct 12, 2011
8.411
8.580
8.397
8.537
15,551,955
+0.21(+2.53%)
Oct 11, 2011
8.369
8.439
8.320
8.327
11,754,894
-0.11(-1.33%)
Oct 10, 2011
8.397
8.453
8.355
8.439
15,966,597
+0.15(+1.86%)
Oct 07, 2011
8.299
8.341
8.151
8.285
23,670,144
-0.02(-0.25%)
Oct 06, 2011
8.236
8.313
8.207
8.306
22,704,754
+0.01(+0.08%)
Oct 05, 2011
8.186
8.299
8.095
8.299
16,302,481
+0.06(+0.68%)
Oct 04, 2011
7.906
8.250
7.906
8.243
28,039,764
+0.30(+3.80%)
Oct 03, 2011
8.054
8.186
7.941
7.941
22,659,688
-0.08(-1.05%)
Sep 30, 2011
8.221
8.285
7.990
8.025
22,310,702
-0.27(-3.22%)
Sep 29, 2011
8.390
8.418
8.165
8.292
14,672,984
+0.03(+0.34%)
Sep 28, 2011
8.383
8.418
8.264
8.264
16,503,868
-0.18(-2.08%)
Sep 27, 2011
8.257
8.537
8.243
8.439
25,927,386
+0.32(+3.98%)
Sep 26, 2011
8.137
8.179
7.934
8.116
25,673,490
-0.11(-1.28%)
Sep 23, 2011
7.962
8.221
7.927
8.221
31,819,570
+0.13(+1.65%)
Sep 22, 2011
8.088
8.172
7.997
8.088
34,819,080
-0.28(-3.36%)
Sep 21, 2011
8.580
8.643
8.362
8.369
17,747,054
-0.14(-1.65%)
Sep 20, 2011
8.594
8.629
8.502
8.509
15,491,571
-0.07(-0.82%)
Sep 19, 2011
8.551
8.629
8.432
8.580
11,193,503
-0.13(-1.53%)
Sep 16, 2011
8.671
8.783
8.608
8.713
22,282,350
+0.21(+2.48%)
Sep 15, 2011
8.425
8.566
8.425
8.502
22,669,652
+0.20(+2.45%)
Sep 14, 2011
8.306
8.376
8.151
8.299
26,813,748
-0.10(-1.17%)
Sep 13, 2011
8.334
8.411
8.271
8.397
16,539,316
+0.01(+0.17%)
Sep 12, 2011
8.257
8.418
8.214
8.383
18,182,798
+0.04(+0.51%)
Sep 09, 2011
8.383
8.481
8.285
8.341
21,446,638
-0.08(-1.00%)
Sep 08, 2011
8.348
8.495
8.320
8.425
23,186,466
-0.04(-0.41%)
Sep 07, 2011
8.285
8.460
8.271
8.460
17,656,670
+0.37(+4.60%)
Sep 06, 2011
7.997
8.109
7.941
8.088
18,218,148
-0.10(-1.20%)
Sep 02, 2011
8.229
8.285
8.123
8.186
15,267,932
-0.16(-1.93%)
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
.