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
)
190.54
-3.94 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
May 24, 2011
8.805
8.925
8.778
8.785
23,588,534
+0.02(+0.23%)
May 23, 2011
8.832
8.859
8.745
8.765
21,916,060
-0.19(-2.16%)
May 20, 2011
8.979
9.012
8.899
8.959
12,326,550
-0.03(-0.30%)
May 19, 2011
9.039
9.046
8.925
8.986
12,304,160
-0.05(-0.59%)
May 18, 2011
9.012
9.092
9.006
9.039
16,652,053
+0.09(+1.05%)
May 17, 2011
8.992
9.086
8.872
8.945
31,571,688
-0.05(-0.59%)
May 16, 2011
9.039
9.136
8.996
8.999
20,605,882
-0.08(-0.88%)
May 13, 2011
9.233
9.246
9.046
9.079
19,328,208
-0.15(-1.66%)
May 12, 2011
9.006
9.313
9.006
9.233
39,255,056
+0.21(+2.37%)
May 11, 2011
9.133
9.226
9.006
9.019
18,689,788
-0.17(-1.82%)
May 10, 2011
9.079
9.213
9.052
9.186
16,795,180
+0.05(+0.59%)
May 09, 2011
9.219
9.219
9.086
9.133
24,056,582
-0.05(-0.58%)
May 06, 2011
9.126
9.280
9.126
9.186
28,721,132
+0.13(+1.48%)
May 05, 2011
9.006
9.146
8.986
9.052
26,888,194
+0.07(+0.82%)
May 04, 2011
9.012
9.019
8.892
8.979
24,023,520
-0.01(-0.15%)
May 03, 2011
9.019
9.059
8.939
8.992
27,486,766
-0.03(-0.37%)
May 02, 2011
9.026
9.029
9.006
9.026
25,273,660
+0.01(+0.07%)
Apr 29, 2011
8.939
9.019
8.899
9.019
23,008,848
+0.06(+0.67%)
Apr 28, 2011
8.805
9.006
8.792
8.959
47,329,580
+0.08(+0.90%)
Apr 27, 2011
8.571
8.919
8.451
8.879
66,817,148
+0.49(+5.81%)
Apr 26, 2011
8.257
8.391
8.231
8.391
16,825,834
+0.19(+2.28%)
Apr 25, 2011
8.351
8.358
8.171
8.204
16,827,952
-0.19(-2.23%)
Apr 21, 2011
8.378
8.431
8.358
8.391
22,347,850
+0.07(+0.88%)
Apr 20, 2011
8.271
8.317
8.197
8.317
25,354,552
+0.33(+4.10%)
Apr 19, 2011
8.010
8.024
7.917
7.990
25,606,030
+0.01(+0.08%)
Apr 18, 2011
8.097
8.104
7.930
7.983
17,179,908
-0.17(-2.13%)
Apr 15, 2011
8.197
8.214
8.104
8.157
9,470,934
-0.07(-0.81%)
Apr 14, 2011
8.137
8.251
8.130
8.224
17,788,142
+0.03(+0.41%)
Apr 13, 2011
8.251
8.264
8.171
8.191
17,383,910
+0.02(+0.25%)
Apr 12, 2011
8.237
8.271
8.117
8.171
12,796,283
-0.19(-2.24%)
Apr 11, 2011
8.378
8.404
8.297
8.358
13,912,640
-0.09(-1.11%)
Apr 08, 2011
8.505
8.585
8.438
8.451
11,245,755
-0.05(-0.55%)
Apr 07, 2011
8.484
8.558
8.448
8.498
12,663,269
-0.03(-0.39%)
Apr 06, 2011
8.484
8.571
8.471
8.531
19,361,356
+0.21(+2.49%)
Apr 05, 2011
8.224
8.358
8.217
8.324
30,736,620
+0.19(+2.30%)
Apr 04, 2011
8.164
8.191
8.117
8.137
14,461,063
-0.02(-0.25%)
Apr 01, 2011
8.191
8.204
8.124
8.157
16,095,463
+0.02(+0.25%)
Mar 31, 2011
8.224
8.244
8.077
8.137
19,605,556
+0.05(+0.58%)
Mar 30, 2011
8.104
8.117
8.030
8.090
19,517,522
+0.03(+0.41%)
Mar 29, 2011
8.064
8.077
8.024
8.057
38,740,240
-0.07(-0.90%)
Mar 28, 2011
8.191
8.257
8.080
8.130
11,462,540
-0.05(-0.57%)
Mar 25, 2011
8.231
8.237
8.144
8.177
15,245,736
-0.03(-0.33%)
Mar 24, 2011
8.104
8.224
8.037
8.204
23,857,096
+0.16(+1.99%)
Mar 23, 2011
7.937
8.057
7.830
8.044
26,704,184
+0.15(+1.86%)
Mar 22, 2011
7.970
7.977
7.883
7.897
16,249,775
-0.08(-1.01%)
Mar 21, 2011
8.030
8.050
7.977
7.977
22,763,716
+0.13(+1.62%)
Mar 18, 2011
7.883
7.897
7.736
7.850
19,488,528
+0.09(+1.21%)
Mar 17, 2011
7.716
7.836
7.716
7.756
20,225,846
+0.12(+1.57%)
Mar 16, 2011
7.890
7.957
7.569
7.636
58,665,952
-0.32(-4.03%)
Mar 15, 2011
7.860
7.963
7.857
7.957
21,274,694
-0.17(-2.06%)
Mar 14, 2011
8.037
8.150
8.030
8.124
12,877,932
-0.03(-0.41%)
Mar 11, 2011
8.050
8.191
8.044
8.157
20,345,386
+0.07(+0.83%)
Mar 10, 2011
8.171
8.184
8.050
8.090
26,215,976
-0.27(-3.27%)
Mar 09, 2011
8.264
8.438
8.191
8.364
38,790,060
+0.11(+1.38%)
Mar 08, 2011
8.251
8.331
8.244
8.251
28,511,280
+0.10(+1.23%)
Mar 07, 2011
8.291
8.304
8.064
8.150
23,209,224
-0.14(-1.69%)
Mar 04, 2011
8.271
8.351
8.237
8.291
30,572,138
+0.10(+1.22%)
Mar 03, 2011
8.244
8.251
8.130
8.191
22,021,842
+0.03(+0.41%)
Mar 02, 2011
8.104
8.221
8.094
8.157
18,848,822
+0.02(+0.25%)
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
.