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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2002
6.236
6.332
6.126
6.236
7,352,552
+0.05(+0.78%)
Jun 27, 2002
6.380
6.428
6.116
6.188
13,350,369
+0.00(+0.00%)
Jun 26, 2002
5.973
6.236
5.949
6.188
8,798,174
-0.04(-0.69%)
Jun 25, 2002
6.332
6.385
6.097
6.232
9,931,324
+0.30(+5.10%)
Jun 21, 2002
6.188
6.217
5.910
5.929
11,854,719
-0.10(-1.59%)
Jun 20, 2002
6.212
6.294
6.006
6.025
10,521,454
-0.01(-0.24%)
Jun 19, 2002
6.356
6.400
6.016
6.040
8,472,570
-0.36(-5.66%)
Jun 18, 2002
6.476
6.629
6.359
6.402
8,372,825
-0.07(-1.14%)
Jun 17, 2002
6.411
6.594
6.411
6.476
8,316,647
+0.07(+1.02%)
Jun 14, 2002
6.389
6.498
6.171
6.411
10,618,114
+0.04(+0.68%)
Jun 12, 2002
6.106
6.367
6.018
6.367
14,030,301
+0.20(+3.18%)
Jun 11, 2002
6.345
6.402
6.106
6.171
8,883,473
-0.09(-1.39%)
Jun 10, 2002
6.258
6.459
6.175
6.258
9,434,706
+0.00(+0.00%)
Jun 07, 2002
5.857
6.302
5.822
6.258
22,984,856
-0.03(-0.42%)
Jun 06, 2002
6.454
6.489
6.206
6.284
27,452,044
-0.41(-6.12%)
Jun 05, 2002
6.747
6.777
6.520
6.694
15,427,644
-0.54(-7.42%)
May 31, 2002
7.349
7.362
7.144
7.231
11,015,488
-0.12(-1.60%)
May 29, 2002
7.458
7.475
7.309
7.349
7,335,709
-0.19(-2.49%)
May 28, 2002
7.763
7.763
7.479
7.536
5,763,411
-0.05(-0.63%)
May 27, 2002
7.588
7.606
7.497
7.584
7,532,676
+0.00(+0.00%)
May 24, 2002
7.588
7.606
7.497
7.584
7,532,676
-0.03(-0.40%)
May 23, 2002
7.719
7.724
7.497
7.615
9,089,153
-0.06(-0.80%)
May 22, 2002
7.789
7.898
7.575
7.676
10,472,051
-0.04(-0.56%)
May 21, 2002
7.946
7.955
7.671
7.719
8,870,632
-0.21(-2.69%)
May 20, 2002
8.068
8.068
7.898
7.933
5,518,062
-0.29(-3.50%)
May 17, 2002
8.199
8.264
8.055
8.221
7,256,372
+0.22(+2.72%)
May 16, 2002
7.985
8.068
7.894
8.003
7,221,519
+0.00(+0.00%)
May 15, 2002
8.151
8.321
8.003
8.003
10,304,663
-0.22(-2.65%)
May 14, 2002
8.134
8.277
8.055
8.221
15,951,591
+0.37(+4.72%)
May 13, 2002
7.828
7.933
7.780
7.850
11,231,945
+0.06(+0.78%)
May 10, 2002
7.850
7.881
7.523
7.789
9,766,042
+0.11(+1.42%)
May 09, 2002
7.785
8.068
7.676
7.680
16,136,405
-0.32(-3.98%)
May 08, 2002
7.545
8.003
7.545
7.998
17,453,724
+0.72(+9.95%)
May 07, 2002
7.218
7.301
7.021
7.274
14,310,045
+0.23(+3.28%)
May 06, 2002
7.000
7.266
6.987
7.043
11,051,029
-0.13(-1.82%)
May 03, 2002
7.532
7.558
7.161
7.174
22,029,140
-0.36(-4.75%)
May 02, 2002
7.697
7.850
7.449
7.532
10,400,739
-0.41(-5.11%)
May 01, 2002
7.719
7.981
7.597
7.937
12,192,705
+0.22(+2.82%)
Apr 30, 2002
7.654
7.920
7.636
7.719
10,746,750
-0.01(-0.11%)
Apr 29, 2002
7.806
7.942
7.689
7.728
12,644,652
-0.10(-1.28%)
Apr 26, 2002
8.199
8.234
7.741
7.828
16,367,767
-0.24(-2.97%)
Apr 25, 2002
8.199
8.221
7.990
8.068
15,451,950
-0.26(-3.14%)
Apr 24, 2002
8.461
8.644
8.304
8.330
9,288,872
-0.12(-1.39%)
Apr 23, 2002
8.461
8.565
8.395
8.448
5,991,104
+0.01(+0.16%)
Apr 22, 2002
8.491
8.495
8.312
8.434
7,994,483
-0.13(-1.48%)
Apr 19, 2002
8.888
8.910
8.557
8.561
12,471,073
-0.18(-2.09%)
Apr 18, 2002
8.914
8.919
8.591
8.744
10,215,925
-0.24(-2.67%)
Apr 17, 2002
9.006
9.071
8.905
8.984
12,375,456
+0.17(+1.98%)
Apr 16, 2002
8.722
8.809
8.591
8.809
11,636,427
+0.44(+5.21%)
Apr 15, 2002
8.352
8.417
8.286
8.373
4,205,788
+0.09(+1.05%)
Apr 12, 2002
8.243
8.286
8.112
8.286
619,105
+0.27(+3.32%)
Apr 11, 2002
8.173
8.177
7.894
8.020
13,948,212
-0.16(-1.92%)
Apr 10, 2002
8.352
8.622
8.007
8.177
16,802,746
-0.18(-2.14%)
Apr 09, 2002
8.570
8.700
8.330
8.356
11,284,913
-0.18(-2.15%)
Apr 08, 2002
8.373
8.565
8.330
8.539
8,288,214
-0.08(-0.91%)
Apr 05, 2002
8.709
8.714
8.596
8.618
8,559,703
-0.03(-0.35%)
Apr 04, 2002
8.491
8.714
8.478
8.648
6,472,172
+0.03(+0.35%)
Apr 03, 2002
8.700
8.779
8.522
8.618
8,537,232
-0.13(-1.45%)
Apr 02, 2002
8.875
8.984
8.735
8.744
9,033,434
-0.24(-2.67%)
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
.