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
)
153.55
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 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 30, 2008
7.334
7.347
7.251
7.322
27,354,396
-0.06(-0.87%)
May 29, 2008
7.322
7.398
7.200
7.386
26,071,308
+0.01(+0.09%)
May 28, 2008
7.283
7.450
7.226
7.379
30,094,102
+0.17(+2.30%)
May 27, 2008
7.027
7.251
6.992
7.213
22,689,704
+0.25(+3.58%)
May 26, 2008
7.111
7.111
6.893
6.964
0
+0.00(+0.00%)
May 23, 2008
7.111
7.111
6.893
6.964
19,744,908
-0.20(-2.77%)
May 22, 2008
7.091
7.232
7.091
7.162
13,922,861
+0.03(+0.45%)
May 21, 2008
7.181
7.264
7.091
7.130
14,377,850
-0.07(-0.98%)
May 20, 2008
7.290
7.386
7.155
7.200
22,253,208
-0.19(-2.60%)
May 19, 2008
7.392
7.603
7.386
7.392
26,996,050
-0.06(-0.77%)
May 16, 2008
7.309
7.481
7.309
7.450
16,785,324
+0.13(+1.75%)
May 15, 2008
7.264
7.347
7.187
7.322
15,590,899
+0.10(+1.33%)
May 14, 2008
7.302
7.315
7.207
7.226
17,725,646
-0.07(-0.96%)
May 13, 2008
7.226
7.347
7.175
7.296
24,220,060
+0.11(+1.51%)
May 12, 2008
7.034
7.239
7.021
7.187
15,299,273
+0.18(+2.55%)
May 09, 2008
7.027
7.085
6.938
7.008
12,069,281
-0.05(-0.72%)
May 08, 2008
7.149
7.168
7.021
7.059
22,737,488
-0.06(-0.90%)
May 07, 2008
7.290
7.290
7.098
7.123
21,043,040
-0.22(-3.05%)
May 06, 2008
7.098
7.366
7.079
7.347
28,134,232
+0.22(+3.14%)
May 05, 2008
7.194
7.194
7.066
7.123
10,428,732
-0.10(-1.33%)
May 02, 2008
7.245
7.264
7.130
7.219
20,114,814
-0.02(-0.26%)
May 01, 2008
7.194
7.270
7.130
7.239
22,234,580
+0.05(+0.71%)
Apr 30, 2008
7.015
7.239
7.015
7.187
29,397,622
+0.26(+3.79%)
Apr 29, 2008
6.938
6.996
6.887
6.925
22,629,374
-0.05(-0.73%)
Apr 28, 2008
6.906
7.034
6.906
6.976
18,773,434
+0.12(+1.68%)
Apr 25, 2008
6.842
6.874
6.701
6.861
17,434,556
+0.00(+0.00%)
Apr 24, 2008
6.772
6.919
6.694
6.861
18,893,426
+0.06(+0.85%)
Apr 23, 2008
6.842
6.874
6.740
6.804
22,115,610
-0.08(-1.12%)
Apr 22, 2008
7.072
7.072
6.842
6.880
27,804,458
-0.20(-2.80%)
Apr 21, 2008
7.072
7.111
6.996
7.079
13,730,862
+0.00(+0.00%)
Apr 18, 2008
7.059
7.155
6.996
7.079
20,762,624
+0.10(+1.37%)
Apr 17, 2008
6.944
7.015
6.880
6.983
21,599,774
-0.03(-0.36%)
Apr 16, 2008
6.804
7.008
6.791
7.008
26,111,696
+0.38(+5.79%)
Apr 15, 2008
6.644
6.644
6.561
6.625
27,111,506
+0.10(+1.57%)
Apr 14, 2008
6.631
6.631
6.522
6.522
27,847,812
-0.05(-0.78%)
Apr 11, 2008
6.650
6.689
6.548
6.573
25,236,688
-0.15(-2.19%)
Apr 10, 2008
6.593
6.797
6.593
6.721
36,701,048
+0.20(+3.14%)
Apr 09, 2008
6.599
6.631
6.490
6.516
20,186,864
-0.10(-1.45%)
Apr 08, 2008
6.650
6.721
6.599
6.612
23,855,774
-0.10(-1.43%)
Apr 07, 2008
6.676
6.804
6.650
6.708
26,666,546
+0.04(+0.58%)
Apr 04, 2008
6.765
6.804
6.650
6.669
27,920,862
-0.15(-2.16%)
Apr 03, 2008
6.618
6.842
6.618
6.816
23,529,584
+0.12(+1.81%)
Apr 02, 2008
6.810
6.842
6.676
6.695
31,172,702
-0.08(-1.23%)
Apr 01, 2008
6.586
6.810
6.586
6.778
32,707,266
+0.21(+3.21%)
Mar 31, 2008
6.497
6.631
6.497
6.567
35,464,572
+0.06(+0.98%)
Mar 28, 2008
6.618
6.625
6.446
6.503
37,831,204
-0.10(-1.45%)
Mar 27, 2008
6.836
6.836
6.522
6.599
56,035,436
-0.26(-3.82%)
Mar 26, 2008
7.002
7.002
6.810
6.861
39,926,596
-0.14(-2.01%)
Mar 25, 2008
7.098
7.098
6.957
7.002
28,516,492
-0.10(-1.35%)
Mar 24, 2008
6.989
7.143
6.938
7.098
35,561,532
+0.50(+7.56%)
Mar 21, 2008
6.446
6.657
6.375
6.599
27,838,534
+0.01(+0.20%)
Mar 20, 2008
6.446
6.657
6.375
6.586
27,838,534
+0.33(+5.21%)
Mar 19, 2008
6.458
6.529
6.247
6.260
21,362,468
-0.23(-3.55%)
Mar 18, 2008
6.382
6.490
6.267
6.490
25,036,380
+0.29(+4.64%)
Mar 17, 2008
6.094
6.300
6.088
6.203
25,324,186
-0.12(-1.82%)
Mar 14, 2008
6.503
6.522
6.254
6.318
24,019,082
-0.20(-3.04%)
Mar 13, 2008
6.490
6.573
6.292
6.516
32,510,646
-0.06(-0.88%)
Mar 12, 2008
6.650
6.721
6.573
6.573
19,607,492
-0.15(-2.28%)
Mar 11, 2008
6.471
6.727
6.471
6.727
37,046,432
+0.37(+5.84%)
Mar 10, 2008
6.394
6.458
6.299
6.356
33,640,172
-0.08(-1.29%)
Mar 07, 2008
6.478
6.599
6.350
6.439
35,746,068
-0.06(-0.98%)
Mar 06, 2008
6.586
6.689
6.484
6.503
30,505,258
-0.08(-1.26%)
Mar 05, 2008
6.522
6.644
6.516
6.586
32,340,592
+0.18(+2.79%)
Mar 04, 2008
6.311
6.433
6.235
6.407
44,050,420
+0.25(+4.05%)
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
.