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 (%)
Apr 30, 2007
6.816
6.823
6.740
6.740
20,666,050
-0.10(-1.40%)
Apr 27, 2007
6.964
6.970
6.804
6.836
25,532,312
-0.22(-3.08%)
Apr 26, 2007
6.938
7.072
6.938
7.053
28,579,922
+0.05(+0.73%)
Apr 25, 2007
6.912
7.021
6.900
7.002
43,418,032
+0.10(+1.48%)
Apr 24, 2007
6.874
6.938
6.695
6.900
42,095,920
+0.13(+1.98%)
Apr 23, 2007
6.810
6.816
6.740
6.765
15,655,769
+0.04(+0.57%)
Apr 20, 2007
6.944
6.951
6.669
6.727
25,685,230
-0.02(-0.28%)
Apr 19, 2007
6.727
6.772
6.695
6.746
23,318,174
-0.08(-1.12%)
Apr 18, 2007
6.823
6.893
6.810
6.823
16,555,999
+0.01(+0.09%)
Apr 17, 2007
6.906
6.906
6.778
6.816
16,823,928
-0.07(-1.02%)
Apr 16, 2007
6.919
6.932
6.823
6.887
21,141,398
+0.04(+0.65%)
Apr 13, 2007
6.848
6.919
6.791
6.842
12,951,274
-0.06(-0.93%)
Apr 12, 2007
6.900
6.944
6.842
6.906
12,558,660
+0.02(+0.28%)
Apr 11, 2007
6.970
6.976
6.861
6.887
11,601,811
-0.03(-0.37%)
Apr 10, 2007
6.900
6.989
6.861
6.912
17,396,768
-0.04(-0.55%)
Apr 09, 2007
7.098
7.098
6.932
6.951
13,578,038
-0.06(-0.91%)
Apr 05, 2007
6.964
7.066
6.912
7.015
18,797,874
+0.12(+1.76%)
Apr 04, 2007
6.970
7.021
6.861
6.893
20,169,102
-0.08(-1.10%)
Apr 03, 2007
6.938
6.970
6.868
6.970
26,416,298
+0.08(+1.11%)
Apr 02, 2007
6.912
6.970
6.829
6.893
9,879,701
+0.02(+0.28%)
Mar 30, 2007
6.880
6.925
6.836
6.874
14,981,706
-0.03(-0.46%)
Mar 29, 2007
6.996
7.079
6.810
6.906
35,430,544
-0.01(-0.18%)
Mar 28, 2007
7.111
7.111
6.906
6.919
21,409,984
-0.19(-2.70%)
Mar 27, 2007
7.277
7.277
7.111
7.111
10,234,037
-0.20(-2.71%)
Mar 26, 2007
7.290
7.315
7.181
7.309
15,057,654
+0.04(+0.53%)
Mar 23, 2007
7.168
7.334
7.168
7.270
11,027,381
+0.02(+0.26%)
Mar 22, 2007
7.430
7.430
7.207
7.251
22,592,718
-0.13(-1.82%)
Mar 21, 2007
7.245
7.430
7.187
7.386
14,459,316
+0.15(+2.12%)
Mar 20, 2007
7.091
7.245
7.079
7.232
15,369,900
+0.17(+2.45%)
Mar 19, 2007
7.053
7.168
7.040
7.059
15,086,216
+0.01(+0.18%)
Mar 16, 2007
7.130
7.149
7.040
7.047
12,818,467
-0.08(-1.17%)
Mar 15, 2007
7.072
7.162
7.040
7.130
17,210,872
+0.06(+0.81%)
Mar 14, 2007
7.072
7.130
6.900
7.072
15,481,559
+0.06(+0.91%)
Mar 13, 2007
7.111
7.187
6.996
7.008
28,105,012
-0.10(-1.44%)
Mar 12, 2007
6.970
7.136
6.874
7.111
24,598,532
+0.24(+3.44%)
Mar 09, 2007
6.836
6.880
6.676
6.874
34,903,724
-0.02(-0.28%)
Mar 08, 2007
6.893
6.925
6.836
6.893
12,050,300
+0.18(+2.67%)
Mar 07, 2007
6.785
6.816
6.682
6.714
19,861,610
-0.07(-1.04%)
Mar 06, 2007
6.650
6.810
6.644
6.785
26,300,478
+0.32(+4.95%)
Mar 05, 2007
6.330
6.689
6.267
6.465
29,815,090
-0.34(-4.98%)
Mar 02, 2007
6.989
7.002
6.804
6.804
14,847,102
-0.19(-2.65%)
Mar 01, 2007
6.912
7.034
6.804
6.989
23,662,528
-0.11(-1.53%)
Feb 28, 2007
7.066
7.187
7.034
7.098
15,522,688
+0.10(+1.46%)
Feb 27, 2007
7.168
7.194
6.989
6.996
25,189,202
-0.29(-3.95%)
Feb 26, 2007
7.290
7.290
7.219
7.283
13,344,503
+0.00(+0.00%)
Feb 23, 2007
7.443
7.443
7.258
7.283
9,452,890
-0.10(-1.39%)
Feb 22, 2007
7.341
7.418
7.309
7.386
15,939,143
+0.04(+0.61%)
Feb 21, 2007
7.258
7.347
7.200
7.341
12,044,670
+0.08(+1.06%)
Feb 20, 2007
7.187
7.315
7.149
7.264
12,191,517
+0.08(+1.16%)
Feb 16, 2007
7.187
7.187
7.098
7.181
7,702,308
+0.04(+0.54%)
Feb 15, 2007
7.136
7.187
7.136
7.143
17,778,552
+0.01(+0.18%)
Feb 14, 2007
6.932
7.168
6.925
7.130
20,088,570
+0.27(+3.91%)
Feb 13, 2007
6.785
6.868
6.721
6.861
21,582,362
+0.03(+0.47%)
Feb 12, 2007
6.932
6.983
6.810
6.829
17,982,738
-0.17(-2.47%)
Feb 09, 2007
7.111
7.136
6.989
7.002
15,142,984
-0.11(-1.53%)
Feb 08, 2007
7.143
7.143
7.072
7.111
11,676,382
-0.03(-0.36%)
Feb 07, 2007
7.015
7.226
7.002
7.136
20,895,788
+0.12(+1.73%)
Feb 06, 2007
7.034
7.059
6.970
7.015
14,091,759
+0.08(+1.11%)
Feb 05, 2007
6.932
6.989
6.932
6.938
13,292,315
-0.06(-0.82%)
Feb 02, 2007
7.091
7.104
6.970
6.996
10,960,448
-0.04(-0.64%)
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
.