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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.975
9.109
8.912
9.081
26,913,336
+0.37(+4.19%)
Nov 29, 2011
8.806
8.820
8.708
8.715
13,323,627
-0.11(-1.20%)
Nov 28, 2011
8.687
8.842
8.687
8.820
16,427,510
+0.34(+3.98%)
Nov 25, 2011
8.455
8.575
8.434
8.483
7,832,619
-0.09(-1.07%)
Nov 23, 2011
8.680
8.722
8.532
8.575
16,931,290
-0.25(-2.87%)
Nov 22, 2011
8.828
8.884
8.771
8.828
22,917,626
+0.00(+0.00%)
Nov 21, 2011
8.785
8.870
8.690
8.828
21,416,168
-0.07(-0.79%)
Nov 18, 2011
8.940
8.940
8.768
8.898
16,170,163
-0.04(-0.39%)
Nov 17, 2011
9.045
9.045
8.863
8.933
18,707,508
-0.02(-0.24%)
Nov 16, 2011
9.102
9.151
8.947
8.954
18,065,964
-0.24(-2.60%)
Nov 15, 2011
9.102
9.193
9.038
9.193
14,497,407
+0.07(+0.77%)
Nov 14, 2011
9.130
9.200
9.088
9.123
12,872,032
+0.02(+0.23%)
Nov 11, 2011
8.926
9.151
8.919
9.102
17,720,430
+0.20(+2.21%)
Nov 10, 2011
8.842
8.961
8.806
8.905
22,241,298
+0.13(+1.52%)
Nov 09, 2011
8.820
8.898
8.729
8.771
15,919,592
-0.32(-3.48%)
Nov 08, 2011
9.102
9.123
8.947
9.088
10,735,352
-0.05(-0.54%)
Nov 07, 2011
9.088
9.144
8.996
9.137
10,851,811
+0.01(+0.15%)
Nov 04, 2011
9.031
9.179
9.024
9.123
14,172,986
+0.06(+0.62%)
Nov 03, 2011
9.052
9.088
8.877
9.066
17,125,608
+0.13(+1.42%)
Nov 02, 2011
8.849
8.947
8.792
8.940
16,174,488
+0.19(+2.17%)
Nov 01, 2011
8.673
8.820
8.589
8.750
21,021,806
-0.12(-1.35%)
Oct 31, 2011
8.877
8.961
8.820
8.870
12,689,920
-0.08(-0.94%)
Oct 28, 2011
9.024
9.035
8.933
8.954
18,610,424
-0.15(-1.62%)
Oct 27, 2011
8.919
9.179
8.884
9.102
41,411,804
+0.49(+5.71%)
Oct 26, 2011
8.666
8.736
8.518
8.610
24,121,352
+0.04(+0.49%)
Oct 25, 2011
8.659
8.687
8.560
8.567
14,877,136
-0.20(-2.32%)
Oct 24, 2011
8.546
8.778
8.546
8.771
10,217,856
+0.21(+2.46%)
Oct 21, 2011
8.413
8.575
8.413
8.560
10,286,960
+0.26(+3.13%)
Oct 20, 2011
8.448
8.462
8.181
8.300
19,027,182
-0.21(-2.48%)
Oct 19, 2011
8.518
8.634
8.476
8.511
12,193,276
-0.07(-0.82%)
Oct 18, 2011
8.434
8.610
8.392
8.582
12,605,520
+0.14(+1.67%)
Oct 17, 2011
8.567
8.589
8.392
8.441
13,314,624
-0.20(-2.36%)
Oct 14, 2011
8.638
8.666
8.553
8.645
13,613,338
+0.09(+1.07%)
Oct 13, 2011
8.441
8.557
8.392
8.553
20,884,856
+0.01(+0.08%)
Oct 12, 2011
8.420
8.589
8.406
8.546
15,535,639
+0.21(+2.53%)
Oct 11, 2011
8.378
8.448
8.329
8.336
11,742,561
-0.11(-1.33%)
Oct 10, 2011
8.406
8.462
8.364
8.448
15,949,845
+0.15(+1.86%)
Oct 07, 2011
8.307
8.350
8.160
8.293
23,645,312
-0.02(-0.25%)
Oct 06, 2011
8.244
8.321
8.216
8.314
22,680,934
+0.01(+0.08%)
Oct 05, 2011
8.195
8.307
8.104
8.307
16,285,377
+0.06(+0.68%)
Oct 04, 2011
7.914
8.258
7.914
8.251
28,010,346
+0.30(+3.80%)
Oct 03, 2011
8.062
8.195
7.949
7.949
22,635,914
-0.08(-1.05%)
Sep 30, 2011
8.230
8.293
7.998
8.033
22,287,294
-0.27(-3.22%)
Sep 29, 2011
8.399
8.427
8.174
8.300
14,657,590
+0.03(+0.34%)
Sep 28, 2011
8.392
8.427
8.272
8.272
16,486,553
-0.18(-2.08%)
Sep 27, 2011
8.265
8.546
8.251
8.448
25,900,184
+0.32(+3.98%)
Sep 26, 2011
8.146
8.188
7.942
8.125
25,646,554
-0.11(-1.28%)
Sep 23, 2011
7.970
8.230
7.935
8.230
31,786,186
+0.13(+1.65%)
Sep 22, 2011
8.097
8.181
8.005
8.097
34,782,548
-0.28(-3.36%)
Sep 21, 2011
8.589
8.652
8.371
8.378
17,728,434
-0.14(-1.65%)
Sep 20, 2011
8.603
8.638
8.511
8.518
15,475,318
-0.07(-0.82%)
Sep 19, 2011
8.560
8.638
8.441
8.589
11,181,760
-0.13(-1.53%)
Sep 16, 2011
8.680
8.792
8.617
8.722
22,258,974
+0.21(+2.48%)
Sep 15, 2011
8.434
8.575
8.434
8.511
22,645,868
+0.20(+2.45%)
Sep 14, 2011
8.314
8.385
8.160
8.307
26,785,616
-0.10(-1.17%)
Sep 13, 2011
8.343
8.420
8.279
8.406
16,521,964
+0.01(+0.17%)
Sep 12, 2011
8.265
8.427
8.223
8.392
18,163,722
+0.04(+0.51%)
Sep 09, 2011
8.392
8.490
8.293
8.350
21,424,136
-0.08(-1.00%)
Sep 08, 2011
8.357
8.504
8.329
8.434
23,162,140
-0.04(-0.41%)
Sep 07, 2011
8.293
8.469
8.279
8.469
17,638,146
+0.37(+4.60%)
Sep 06, 2011
8.005
8.118
7.949
8.097
18,199,034
-0.10(-1.20%)
Sep 02, 2011
8.237
8.293
8.132
8.195
15,251,913
-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
.