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 (%)
Apr 30, 2010
6.798
6.837
6.712
6.798
24,067,542
+0.02(+0.28%)
Apr 29, 2010
6.766
6.805
6.709
6.779
20,255,696
+0.04(+0.57%)
Apr 28, 2010
6.895
6.901
6.676
6.741
30,517,052
-0.06(-0.94%)
Apr 27, 2010
6.991
6.991
6.779
6.805
61,213
-0.25(-3.55%)
Apr 26, 2010
7.087
7.132
7.030
7.055
15,798,955
+0.02(+0.27%)
Apr 23, 2010
7.049
7.049
6.933
7.036
14,138,910
-0.01(-0.09%)
Apr 22, 2010
6.856
7.049
6.837
7.042
24,437,028
+0.08(+1.20%)
Apr 21, 2010
6.991
7.017
6.837
6.959
12,025
-0.04(-0.55%)
Apr 20, 2010
6.985
7.074
6.953
6.997
65,842
+0.04(+0.55%)
Apr 19, 2010
6.895
6.997
6.843
6.959
21,999,762
-0.01(-0.09%)
Apr 16, 2010
7.055
7.068
6.861
6.965
28,306,292
-0.18(-2.52%)
Apr 15, 2010
7.184
7.216
7.113
7.145
14,233,904
-0.08(-1.07%)
Apr 14, 2010
6.953
7.222
6.946
7.222
47,616,728
+0.37(+5.44%)
Apr 13, 2010
6.766
6.869
6.747
6.850
15,966,233
+0.05(+0.76%)
Apr 12, 2010
6.850
6.863
6.798
6.798
15,421,307
-0.02(-0.28%)
Apr 09, 2010
6.875
6.901
6.747
6.818
20,415,150
+0.00(+0.00%)
Apr 08, 2010
6.914
6.914
6.792
6.818
19,940,944
-0.15(-2.12%)
Apr 07, 2010
6.978
7.049
6.940
6.965
18,594,290
+0.01(+0.18%)
Apr 06, 2010
6.895
6.959
6.875
6.953
18,406,624
+0.10(+1.50%)
Apr 05, 2010
6.843
6.920
6.689
6.850
11,202,884
+0.04(+0.66%)
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
.