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
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2009
6.654
6.839
6.584
6.731
51,433,364
+0.31(+4.86%)
Apr 29, 2009
6.208
6.559
6.145
6.419
66,927,736
+0.52(+8.74%)
Apr 28, 2009
5.769
5.947
5.769
5.903
21,110,932
+0.08(+1.42%)
Apr 27, 2009
5.756
5.966
5.693
5.820
24,278,568
+0.04(+0.77%)
Apr 24, 2009
5.877
5.973
5.737
5.775
34,777,504
-0.06(-1.09%)
Apr 23, 2009
5.935
6.030
5.788
5.839
33,848,592
-0.06(-0.97%)
Apr 22, 2009
5.845
6.030
5.725
5.896
38,125,388
+0.05(+0.87%)
Apr 21, 2009
5.833
5.966
5.737
5.845
38,557,368
-0.01(-0.22%)
Apr 20, 2009
6.094
6.094
5.801
5.858
35,288,004
-0.25(-4.17%)
Apr 17, 2009
6.056
6.151
5.884
6.113
26,955,766
+0.01(+0.10%)
Apr 16, 2009
6.081
6.202
5.935
6.107
36,680,016
+0.00(+0.00%)
Apr 15, 2009
6.113
6.158
5.998
6.107
26,635,214
-0.11(-1.74%)
Apr 14, 2009
6.329
6.361
6.129
6.215
35,714,184
-0.14(-2.20%)
Apr 13, 2009
6.304
6.380
6.081
6.355
24,179,426
+0.10(+1.63%)
Apr 09, 2009
6.329
6.368
6.158
6.253
34,826,344
+0.15(+2.40%)
Apr 08, 2009
6.024
6.132
5.928
6.107
34,471,868
+0.10(+1.59%)
Apr 07, 2009
6.266
6.266
5.979
6.011
45,066,952
-0.23(-3.67%)
Apr 06, 2009
6.298
6.368
6.126
6.240
35,320,116
-0.31(-4.76%)
Apr 03, 2009
6.444
6.552
6.278
6.552
42,477,956
+0.03(+0.49%)
Apr 02, 2009
6.132
6.584
6.107
6.520
69,266,392
+0.55(+9.17%)
Apr 01, 2009
5.680
6.049
5.591
5.973
42,090,364
+0.27(+4.80%)
Mar 31, 2009
5.737
5.817
5.686
5.699
28,241,244
+0.04(+0.67%)
Mar 30, 2009
5.750
5.845
5.578
5.661
24,395,008
-0.27(-4.61%)
Mar 26, 2009
5.775
5.935
5.635
5.935
34,704,016
+0.20(+3.44%)
Mar 25, 2009
5.775
5.973
5.642
5.737
31,138,512
-0.06(-1.10%)
Mar 24, 2009
5.845
5.909
5.775
5.801
30,014,696
-0.11(-1.83%)
Mar 23, 2009
5.865
5.909
5.801
5.909
42,655,384
+0.48(+8.92%)
Mar 20, 2009
5.572
5.642
5.393
5.425
26,960,892
-0.18(-3.13%)
Mar 19, 2009
5.674
5.731
5.502
5.600
39,254,340
-0.18(-3.14%)
Mar 18, 2009
5.572
5.873
5.527
5.782
43,937,232
+0.06(+1.11%)
Mar 17, 2009
5.514
5.731
5.495
5.718
30,676,650
+0.16(+2.86%)
Mar 16, 2009
5.661
5.731
5.527
5.559
29,737,422
-0.06(-1.02%)
Mar 13, 2009
5.725
5.788
5.518
5.616
0
-0.03(-0.45%)
Mar 12, 2009
5.540
5.686
5.393
5.642
35,557,380
+0.13(+2.31%)
Mar 11, 2009
5.330
5.572
5.298
5.514
34,464,792
+0.19(+3.59%)
Mar 10, 2009
5.094
5.349
5.050
5.323
45,032,680
+0.39(+8.01%)
Mar 09, 2009
5.221
5.336
4.922
4.929
50,148,904
-0.32(-6.18%)
Mar 06, 2009
5.260
5.387
5.100
5.253
0
+0.09(+1.73%)
Mar 05, 2009
5.132
5.253
5.018
5.164
33,797,304
+0.04(+0.87%)
Mar 04, 2009
5.100
5.253
5.100
5.120
37,542,604
+0.37(+7.77%)
Mar 02, 2009
4.687
4.986
4.687
4.750
36,742,944
-0.05(-1.06%)
Feb 27, 2009
4.814
4.890
4.750
4.801
0
-0.09(-1.82%)
Feb 26, 2009
4.878
5.120
4.846
4.890
38,813,600
+0.03(+0.66%)
Feb 25, 2009
4.744
4.967
4.744
4.859
57,787,908
-0.01(-0.13%)
Feb 24, 2009
4.712
4.909
4.617
4.865
38,480,548
+0.19(+4.09%)
Feb 23, 2009
4.878
4.960
4.661
4.674
30,287,720
-0.10(-2.13%)
Feb 20, 2009
4.808
4.833
4.623
4.776
31,247,498
-0.08(-1.70%)
Feb 19, 2009
5.126
5.190
4.839
4.859
30,746,170
-0.22(-4.27%)
Feb 18, 2009
5.043
5.094
4.916
5.075
28,931,022
+0.16(+3.24%)
Feb 17, 2009
5.151
5.151
4.865
4.916
31,906,518
-0.36(-6.88%)
Feb 13, 2009
5.285
5.368
5.253
5.279
17,834,292
-0.06(-1.19%)
Feb 12, 2009
5.158
5.349
5.120
5.342
34,802,920
+0.05(+0.96%)
Feb 11, 2009
5.285
5.400
5.234
5.292
32,403,188
+0.12(+2.34%)
Feb 10, 2009
5.317
5.412
5.107
5.171
34,102,816
-0.24(-4.36%)
Feb 09, 2009
5.527
5.527
5.311
5.406
34,470,996
-0.13(-2.30%)
Feb 06, 2009
5.221
5.629
5.164
5.533
65,590,052
+0.37(+7.15%)
Feb 05, 2009
4.935
5.215
4.865
5.164
42,751,740
+0.11(+2.27%)
Feb 04, 2009
4.878
5.126
4.839
5.050
50,937,512
+0.08(+1.67%)
Feb 03, 2009
4.757
4.992
4.757
4.967
38,872,224
+0.18(+3.86%)
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
.