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 (%)
Dec 31, 2003
5.269
5.326
5.248
5.305
7,775,874
+0.06(+1.19%)
Dec 30, 2003
5.238
5.305
5.222
5.243
9,432,496
+0.05(+1.00%)
Dec 29, 2003
5.171
5.207
5.134
5.191
8,260,527
+0.08(+1.52%)
Dec 26, 2003
5.181
5.181
5.103
5.114
1,750,039
-0.01(-0.10%)
Dec 24, 2003
5.155
5.176
5.077
5.119
3,997,471
-0.04(-0.70%)
Dec 23, 2003
5.197
5.222
5.093
5.155
8,099,169
-0.02(-0.40%)
Dec 22, 2003
5.129
5.233
5.150
5.176
13,524,736
+0.05(+0.91%)
Dec 19, 2003
5.077
5.140
5.031
5.129
21,728,132
+0.06(+1.23%)
Dec 18, 2003
4.974
5.098
4.953
5.067
18,444,998
+0.17(+3.49%)
Dec 17, 2003
4.995
5.046
4.875
4.896
26,171,268
-0.18(-3.57%)
Dec 16, 2003
5.171
5.207
5.000
5.077
22,775,414
-0.08(-1.61%)
Dec 15, 2003
5.233
5.414
5.140
5.160
14,275,553
-0.07(-1.39%)
Dec 12, 2003
5.362
5.388
5.207
5.233
12,573,766
-0.13(-2.42%)
Dec 11, 2003
5.207
5.362
5.202
5.362
22,943,336
+0.26(+5.08%)
Dec 10, 2003
5.181
5.228
5.046
5.103
29,614,216
-0.14(-2.67%)
Dec 09, 2003
5.440
5.466
5.217
5.243
27,479,118
-0.23(-4.17%)
Dec 08, 2003
5.544
5.611
5.445
5.471
11,407,974
-0.12(-2.13%)
Dec 05, 2003
5.621
5.678
5.575
5.590
6,616,258
-0.18(-3.14%)
Dec 04, 2003
5.880
5.886
5.709
5.772
11,989,519
-0.03(-0.54%)
Dec 03, 2003
5.922
5.937
5.761
5.803
13,828,923
-0.05(-0.88%)
Dec 02, 2003
5.813
5.932
5.803
5.855
21,783,720
+0.11(+1.99%)
Dec 01, 2003
5.632
5.756
5.647
5.741
14,869,837
+0.11(+1.93%)
Nov 28, 2003
5.544
5.637
5.544
5.632
3,495,447
-0.03(-0.46%)
Nov 26, 2003
5.709
5.720
5.606
5.658
13,749,788
-0.01(-0.09%)
Nov 25, 2003
5.658
5.730
5.647
5.663
16,642,266
+0.02(+0.37%)
Nov 24, 2003
5.953
5.953
5.528
5.642
11,136,020
+0.10(+1.78%)
Nov 21, 2003
5.450
5.539
5.476
5.544
7,773,751
+0.09(+1.71%)
Nov 20, 2003
5.476
5.544
5.440
5.450
11,758,676
-0.09(-1.68%)
Nov 19, 2003
5.533
5.590
5.492
5.544
11,933,159
+0.01(+0.19%)
Nov 18, 2003
5.621
5.663
5.554
5.533
10,792,458
+0.02(+0.28%)
Nov 17, 2003
5.637
5.637
5.419
5.518
20,279,962
-0.12(-2.11%)
Nov 14, 2003
5.689
5.741
5.601
5.637
12,297,180
-0.05(-0.91%)
Nov 13, 2003
5.704
5.751
5.658
5.689
14,530,136
-0.01(-0.18%)
Nov 12, 2003
5.502
5.787
5.575
5.699
29,513,464
+0.20(+3.58%)
Nov 11, 2003
5.440
5.611
5.430
5.502
51,565,468
-0.08(-1.39%)
Nov 10, 2003
5.917
5.751
5.575
5.580
35,735,204
-0.34(-5.69%)
Nov 07, 2003
5.709
6.083
5.709
5.917
9,709,854
+0.02(+0.35%)
Nov 06, 2003
6.036
6.051
5.901
5.896
14,783,946
-0.13(-2.23%)
Nov 05, 2003
5.948
6.031
5.865
6.031
13,186,386
+0.11(+1.93%)
Nov 04, 2003
5.948
5.963
5.865
5.917
14,073,469
-0.03(-0.52%)
Nov 03, 2003
5.730
5.958
5.844
5.948
14,455,274
+0.22(+3.80%)
Oct 31, 2003
5.906
5.865
5.689
5.730
13,023,677
-0.18(-2.98%)
Oct 30, 2003
6.026
6.134
5.912
5.906
13,107,830
-0.12(-1.98%)
Oct 29, 2003
5.974
6.036
5.917
6.026
21,935,040
+0.04(+0.61%)
Oct 28, 2003
5.772
6.010
5.766
5.989
27,795,656
+0.58(+10.73%)
Oct 27, 2003
5.482
5.575
5.399
5.409
15,815,982
-0.03(-0.48%)
Oct 24, 2003
5.430
5.440
5.357
5.435
12,230,398
-0.01(-0.10%)
Oct 23, 2003
5.450
5.575
5.409
5.440
12,927,364
-0.11(-1.96%)
Oct 22, 2003
5.637
5.642
5.487
5.549
12,992,216
-0.20(-3.43%)
Oct 21, 2003
5.751
5.756
5.658
5.746
17,018,832
-0.04(-0.72%)
Oct 20, 2003
5.803
5.860
5.741
5.787
13,891,845
+0.03(+0.54%)
Oct 17, 2003
5.932
5.953
5.735
5.756
12,277,300
-0.25(-4.14%)
Oct 16, 2003
5.948
5.984
5.948
6.005
12,880,655
+0.09(+1.49%)
Oct 15, 2003
6.026
6.165
5.901
5.917
13,076,369
-0.11(-1.81%)
Oct 14, 2003
6.010
6.057
5.937
6.026
9,346,027
-0.12(-1.94%)
Oct 13, 2003
6.114
6.321
6.088
6.145
9,673,761
+0.06(+1.02%)
Oct 10, 2003
5.906
6.134
5.901
6.083
12,763,304
+0.20(+3.44%)
Oct 09, 2003
6.010
6.026
5.849
5.880
14,167,466
-0.06(-0.96%)
Oct 08, 2003
5.829
5.989
5.829
5.937
13,926,587
-0.16(-2.55%)
Oct 07, 2003
6.207
6.140
5.829
6.093
9,689,395
-0.11(-1.84%)
Oct 06, 2003
6.202
6.259
6.186
6.207
7,618,955
+0.01(+0.08%)
Oct 03, 2003
6.093
6.476
6.088
6.202
18,644,572
+0.31(+5.28%)
Oct 02, 2003
5.834
5.891
5.818
5.891
12,419,550
+0.19(+3.36%)
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
.