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
)
136.23
+1.29 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 30, 2009
6.158
6.190
5.960
6.017
30,673,848
-0.09(-1.47%)
Jun 29, 2009
6.126
6.241
6.075
6.107
15,650,810
-0.01(-0.21%)
Jun 26, 2009
6.145
6.190
6.036
6.119
13,703,682
-0.03(-0.52%)
Jun 25, 2009
6.132
6.151
6.056
6.151
20,938,058
+0.05(+0.84%)
Jun 24, 2009
6.139
6.222
6.075
6.100
35,188,252
+0.19(+3.25%)
Jun 23, 2009
5.896
5.921
5.806
5.908
21,225,846
+0.10(+1.76%)
Jun 22, 2009
5.889
5.960
5.768
5.806
27,472,876
-0.10(-1.63%)
Jun 19, 2009
5.960
6.052
5.845
5.902
33,769,528
-0.04(-0.75%)
Jun 18, 2009
5.915
6.024
5.908
5.947
27,453,704
+0.05(+0.87%)
Jun 17, 2009
5.851
6.012
5.774
5.896
59,450,256
+0.06(+1.10%)
Jun 16, 2009
6.081
6.145
5.832
5.832
55,215,212
-0.22(-3.59%)
Jun 15, 2009
6.247
6.247
5.979
6.049
46,882,032
-0.37(-5.78%)
Jun 12, 2009
6.542
6.586
6.318
6.420
37,322,832
-0.31(-4.65%)
Jun 11, 2009
6.708
6.797
6.644
6.733
32,010,684
+0.06(+0.86%)
Jun 10, 2009
6.823
6.900
6.618
6.676
23,342,862
-0.05(-0.76%)
Jun 09, 2009
6.708
6.823
6.573
6.727
35,588,868
+0.20(+3.04%)
Jun 08, 2009
6.471
6.563
6.407
6.529
27,297,972
-0.02(-0.29%)
Jun 05, 2009
6.778
6.778
6.490
6.548
21,042,776
-0.03(-0.49%)
Jun 04, 2009
6.561
6.836
6.516
6.580
37,510,804
-0.06(-0.87%)
Jun 03, 2009
6.785
6.855
6.545
6.637
44,851,588
-0.32(-4.60%)
Jun 02, 2009
7.213
7.283
6.938
6.957
27,330,434
-0.39(-5.31%)
Jun 01, 2009
7.072
7.424
6.868
7.347
32,484,244
+0.35(+5.03%)
May 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
May 01, 2009
6.816
6.893
6.644
6.893
30,472,862
+0.13(+1.99%)
Apr 30, 2009
6.682
6.868
6.612
6.759
51,217,736
+0.31(+4.86%)
Apr 29, 2009
6.235
6.587
6.171
6.446
66,647,144
+0.52(+8.74%)
Apr 28, 2009
5.793
5.972
5.793
5.928
21,022,424
+0.08(+1.42%)
Apr 27, 2009
5.781
5.992
5.717
5.845
24,176,782
+0.04(+0.77%)
Apr 24, 2009
5.902
5.998
5.761
5.800
34,631,700
-0.06(-1.09%)
Apr 23, 2009
5.960
6.056
5.813
5.864
33,706,684
-0.06(-0.97%)
Apr 22, 2009
5.870
6.056
5.749
5.921
37,965,552
+0.05(+0.87%)
Apr 21, 2009
5.857
5.992
5.761
5.870
38,395,716
-0.01(-0.22%)
Apr 20, 2009
6.119
6.119
5.825
5.883
35,140,060
-0.26(-4.17%)
Apr 17, 2009
6.081
6.177
5.908
6.139
26,842,754
+0.01(+0.10%)
Apr 16, 2009
6.107
6.228
5.960
6.132
36,526,240
+0.00(+0.00%)
Apr 15, 2009
6.139
6.183
6.024
6.132
26,523,546
-0.11(-1.74%)
Apr 14, 2009
6.356
6.388
6.155
6.241
35,564,456
-0.14(-2.20%)
Apr 13, 2009
6.330
6.407
6.107
6.382
24,078,054
+0.10(+1.63%)
Apr 09, 2009
6.356
6.394
6.183
6.279
34,680,336
+0.15(+2.40%)
Apr 08, 2009
6.049
6.158
5.953
6.132
34,327,348
+0.10(+1.59%)
Apr 07, 2009
6.292
6.292
6.004
6.036
44,878,012
-0.23(-3.67%)
Apr 06, 2009
6.324
6.394
6.151
6.267
35,172,040
-0.31(-4.76%)
Apr 03, 2009
6.471
6.580
6.305
6.580
42,299,872
+0.03(+0.49%)
Apr 02, 2009
6.158
6.612
6.132
6.548
68,976,000
+0.55(+9.17%)
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
.