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
)
174.08
-2.14 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 28, 2010
6.234
6.381
6.222
6.234
21,034,282
-0.09(-1.42%)
May 27, 2010
6.138
6.337
6.138
6.324
21,585,106
+0.27(+4.55%)
May 26, 2010
6.190
6.234
6.049
6.049
30,736,128
-0.07(-1.15%)
May 25, 2010
6.075
6.119
5.947
6.119
196,377
-0.02(-0.31%)
May 24, 2010
6.209
6.273
6.138
6.138
17,870,498
-0.12(-1.94%)
May 21, 2010
6.075
6.311
6.036
6.260
24,086,042
+0.10(+1.66%)
May 20, 2010
6.132
6.241
6.106
6.158
46,920
-0.12(-1.93%)
May 19, 2010
6.234
6.333
6.177
6.279
26,615,062
+0.06(+0.93%)
May 18, 2010
6.394
6.439
6.170
6.222
219,601
-0.15(-2.41%)
May 17, 2010
6.349
6.407
6.177
6.375
20,168,762
+0.06(+1.01%)
May 14, 2010
6.311
6.541
6.209
6.311
43,939,976
-0.24(-3.71%)
May 13, 2010
6.560
6.618
6.509
6.554
32,928,282
+0.01(+0.20%)
May 12, 2010
6.567
6.586
6.509
6.541
20,765,178
+0.04(+0.59%)
May 11, 2010
6.580
6.599
6.490
6.503
59,419
-0.08(-1.26%)
May 10, 2010
6.490
6.592
6.452
6.586
28,375,214
+0.26(+4.15%)
May 07, 2010
6.330
6.401
6.180
6.324
41,567,792
+0.09(+1.42%)
May 06, 2010
6.369
6.453
6.075
6.236
37,253,096
-0.13(-2.09%)
May 05, 2010
6.362
6.452
6.286
6.369
31,347,088
-0.08(-1.29%)
May 04, 2010
6.778
6.778
6.407
6.452
126,596
-0.36(-5.35%)
May 03, 2010
6.823
6.842
6.733
6.816
11,967,957
+0.04(+0.66%)
Apr 30, 2010
6.771
6.810
6.685
6.771
24,163,328
+0.02(+0.28%)
Apr 29, 2010
6.740
6.778
6.682
6.752
20,336,312
+0.04(+0.57%)
Apr 28, 2010
6.867
6.874
6.650
6.714
30,638,506
-0.06(-0.94%)
Apr 27, 2010
6.963
6.963
6.752
6.778
61,456
-0.25(-3.55%)
Apr 26, 2010
7.059
7.104
7.002
7.027
15,861,833
+0.02(+0.27%)
Apr 23, 2010
7.021
7.021
6.906
7.008
14,195,181
-0.01(-0.09%)
Apr 22, 2010
6.829
7.021
6.810
7.014
24,534,284
+0.08(+1.20%)
Apr 21, 2010
6.963
6.989
6.810
6.931
12,073
-0.04(-0.55%)
Apr 20, 2010
6.957
7.046
6.925
6.970
66,104
+0.04(+0.55%)
Apr 19, 2010
6.867
6.970
6.816
6.931
22,087,318
-0.01(-0.09%)
Apr 16, 2010
7.027
7.040
6.834
6.938
28,418,948
-0.18(-2.52%)
Apr 15, 2010
7.155
7.187
7.085
7.117
14,290,553
-0.08(-1.07%)
Apr 14, 2010
6.925
7.194
6.919
7.194
47,806,236
+0.37(+5.44%)
Apr 13, 2010
6.740
6.842
6.720
6.823
16,029,776
+0.05(+0.76%)
Apr 12, 2010
6.823
6.835
6.771
6.771
15,482,681
-0.02(-0.28%)
Apr 09, 2010
6.848
6.874
6.720
6.791
20,496,400
+0.00(+0.00%)
Apr 08, 2010
6.887
6.887
6.765
6.791
20,020,306
-0.15(-2.12%)
Apr 07, 2010
6.951
7.021
6.912
6.938
18,668,294
+0.01(+0.18%)
Apr 06, 2010
6.867
6.931
6.848
6.925
18,479,880
+0.10(+1.50%)
Apr 05, 2010
6.816
6.893
6.663
6.823
11,247,470
+0.04(+0.66%)
Apr 01, 2010
6.746
6.778
6.778
6.778
23,089,416
+0.07(+1.05%)
Mar 31, 2010
6.676
6.727
6.631
6.708
22,078,912
-0.04(-0.57%)
Mar 30, 2010
6.759
6.791
6.688
6.746
18,780,938
+0.01(+0.09%)
Mar 29, 2010
6.708
6.740
6.644
6.740
18,067,104
+0.12(+1.74%)
Mar 26, 2010
6.682
6.746
6.599
6.624
19,940,566
-0.04(-0.58%)
Mar 25, 2010
6.618
6.746
6.618
6.663
30,449,786
+0.06(+0.87%)
Mar 24, 2010
6.541
6.656
6.522
6.605
30,806,994
+0.04(+0.58%)
Mar 23, 2010
6.522
6.580
6.490
6.567
30,246,218
+0.06(+0.88%)
Mar 22, 2010
6.452
6.548
6.420
6.509
14,824,602
+0.06(+0.89%)
Mar 19, 2010
6.586
6.612
6.445
6.452
20,171,548
-0.16(-2.42%)
Mar 18, 2010
6.688
6.701
6.535
6.612
21,866,320
-0.05(-0.77%)
Mar 17, 2010
6.624
6.695
6.612
6.663
19,258,578
+0.08(+1.26%)
Mar 16, 2010
6.484
6.605
6.465
6.580
15,128,262
+0.10(+1.48%)
Mar 15, 2010
6.483
6.497
6.458
6.484
17,618,534
-0.12(-1.84%)
Mar 12, 2010
6.682
6.708
6.554
6.605
19,750,810
-0.11(-1.62%)
Mar 11, 2010
6.624
6.714
6.586
6.714
29,315,312
+0.10(+1.55%)
Mar 10, 2010
6.548
6.714
6.529
6.612
19,211,854
+0.06(+0.88%)
Mar 09, 2010
6.516
6.612
6.497
6.554
21,921,166
+0.01(+0.20%)
Mar 08, 2010
6.516
6.554
6.490
6.541
25,256,690
+0.06(+0.99%)
Mar 05, 2010
6.388
6.490
6.369
6.477
27,718,184
+0.17(+2.63%)
Mar 04, 2010
6.247
6.337
6.234
6.311
34,330,928
+0.01(+0.10%)
Mar 03, 2010
6.362
6.439
6.273
6.305
20,688,912
-0.06(-0.90%)
Mar 02, 2010
6.407
6.458
6.330
6.362
18,877,808
+0.00(+0.00%)
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
.