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
)
137.34
-1.16 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 30, 2003
4.773
4.884
4.711
4.864
29,828,784
+0.21(+4.54%)
May 29, 2003
4.567
4.716
4.553
4.653
16,146,557
+0.11(+2.43%)
May 28, 2003
4.342
4.581
4.342
4.543
19,571,856
+0.17(+3.84%)
May 27, 2003
4.169
4.399
4.150
4.375
14,086,625
+0.23(+5.56%)
May 23, 2003
4.222
4.226
4.111
4.145
8,510,300
-0.04(-1.03%)
May 22, 2003
4.078
4.202
4.054
4.188
12,165,940
+0.15(+3.68%)
May 21, 2003
3.982
4.063
3.982
4.039
11,281,682
-0.02(-0.59%)
May 20, 2003
4.116
4.135
4.015
4.063
12,254,532
-0.01(-0.35%)
May 19, 2003
4.150
4.202
4.058
4.078
11,649,393
-0.22(-5.03%)
May 16, 2003
4.413
4.413
4.246
4.294
9,750,804
-0.12(-2.72%)
May 15, 2003
4.303
4.413
4.294
4.413
15,860,351
+0.08(+1.88%)
May 14, 2003
4.298
4.351
4.183
4.332
21,710,374
+0.03(+0.67%)
May 13, 2003
4.270
4.313
4.174
4.303
14,953,164
+0.03(+0.79%)
May 12, 2003
4.116
4.274
4.102
4.270
13,043,735
+0.08(+1.95%)
May 09, 2003
4.102
4.222
4.034
4.188
17,877,758
+0.24(+6.08%)
May 08, 2003
4.006
4.097
3.929
3.948
12,392,528
-0.15(-3.63%)
May 07, 2003
4.102
4.145
4.049
4.097
11,022,575
-0.08(-1.84%)
May 06, 2003
4.226
4.226
4.097
4.174
17,896,102
-0.05(-1.25%)
May 05, 2003
4.250
4.298
4.130
4.226
9,867,954
-0.02(-0.56%)
May 02, 2003
4.097
4.294
4.068
4.250
18,408,272
+0.17(+4.11%)
May 01, 2003
4.020
4.111
3.977
4.082
16,266,209
+0.07(+1.67%)
Apr 30, 2003
3.459
4.034
3.459
4.015
23,113,054
-0.11(-2.67%)
Apr 29, 2003
3.862
4.130
3.862
4.126
40,928,280
+0.44(+11.83%)
Apr 28, 2003
3.598
3.732
3.560
3.689
14,287,991
+0.05(+1.45%)
Apr 25, 2003
3.598
3.660
3.507
3.636
13,358,291
-0.08(-2.07%)
Apr 24, 2003
3.790
3.799
3.699
3.713
12,852,792
-0.24(-6.18%)
Apr 23, 2003
3.929
3.958
3.847
3.958
9,698,482
+0.03(+0.86%)
Apr 22, 2003
3.819
3.939
3.718
3.924
22,051,820
+0.11(+2.76%)
Apr 21, 2003
3.838
3.843
3.766
3.819
8,440,885
+0.07(+1.79%)
Apr 17, 2003
3.684
3.809
3.660
3.751
12,595,353
+0.05(+1.43%)
Apr 16, 2003
3.694
3.732
3.636
3.699
17,886,930
+0.15(+4.33%)
Apr 15, 2003
3.622
3.655
3.531
3.545
12,027,527
-0.08(-2.25%)
Apr 14, 2003
3.564
3.627
3.512
3.627
6,213,982
+0.09(+2.44%)
Apr 11, 2003
3.622
3.665
3.540
3.540
4,553,029
-0.04(-1.07%)
Apr 10, 2003
3.579
3.636
3.526
3.579
8,363,132
-0.04(-1.06%)
Apr 09, 2003
3.574
3.675
3.564
3.617
6,662,990
-0.04(-1.05%)
Apr 08, 2003
3.718
3.727
3.627
3.655
10,000,322
-0.06(-1.68%)
Apr 07, 2003
3.742
3.819
3.694
3.718
17,364,548
+0.12(+3.47%)
Apr 04, 2003
3.651
3.651
3.574
3.593
7,200,382
-0.00(-0.13%)
Apr 03, 2003
3.598
3.766
3.512
3.598
10,220,448
+0.02(+0.54%)
Apr 02, 2003
3.526
3.593
3.262
3.579
16,733,978
+0.27(+8.12%)
Apr 01, 2003
3.334
3.358
3.296
3.310
9,563,821
+0.03(+0.88%)
Mar 31, 2003
3.358
3.358
3.257
3.281
20,289,560
-0.27(-7.57%)
Mar 28, 2003
3.632
3.694
3.516
3.550
12,490,918
-0.12(-3.27%)
Mar 27, 2003
3.603
3.694
3.560
3.670
9,906,101
+0.03(+0.92%)
Mar 26, 2003
3.622
3.737
3.622
3.636
25,055,628
-0.24(-6.30%)
Mar 25, 2003
3.790
3.924
3.790
3.881
12,360,009
+0.07(+1.76%)
Mar 24, 2003
3.838
3.934
3.814
3.814
9,180,476
-0.26(-6.36%)
Mar 21, 2003
4.044
4.082
3.991
4.073
13,521,092
+0.09(+2.17%)
Mar 20, 2003
3.929
4.030
3.910
3.987
12,795,676
+0.06(+1.47%)
Mar 19, 2003
3.948
3.953
3.847
3.929
9,604,470
-0.01(-0.24%)
Mar 18, 2003
3.886
3.953
3.814
3.939
18,637,570
+0.16(+4.32%)
Mar 17, 2003
3.550
3.795
3.540
3.775
13,169,641
+0.08(+2.21%)
Mar 14, 2003
3.703
3.795
3.689
3.694
9,624,690
-0.01(-0.26%)
Mar 13, 2003
3.526
3.703
3.512
3.703
16,767,955
+0.26(+7.67%)
Mar 12, 2003
3.392
3.464
3.392
3.440
8,881,138
+0.08(+2.28%)
Mar 11, 2003
3.310
3.396
3.310
3.363
5,304,294
+0.07(+2.19%)
Mar 10, 2003
3.310
3.348
3.286
3.291
5,716,614
-0.05(-1.44%)
Mar 07, 2003
3.243
3.368
3.209
3.339
8,973,691
+0.06(+1.75%)
Mar 06, 2003
3.248
3.281
3.166
3.281
9,833,351
+0.03(+1.03%)
Mar 05, 2003
3.334
3.339
3.224
3.248
10,180,425
-0.10(-3.01%)
Mar 04, 2003
3.406
3.430
3.334
3.348
7,631,879
-0.14(-3.99%)
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
.