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
)
151.04
-1.92 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2006
5.545
5.577
5.442
5.538
11,296,487
-0.01(-0.12%)
Jul 28, 2006
5.347
5.564
5.334
5.545
20,816,916
+0.20(+3.70%)
Jul 27, 2006
5.525
5.602
5.347
5.347
18,102,182
-0.05(-0.95%)
Jul 26, 2006
5.366
5.423
5.276
5.398
11,227,292
+0.03(+0.60%)
Jul 25, 2006
5.366
5.398
5.263
5.366
9,414,600
+0.00(+0.00%)
Jul 24, 2006
5.149
5.378
5.142
5.366
18,835,306
+0.26(+5.00%)
Jul 21, 2006
5.353
5.276
5.091
5.110
32,803,632
-0.29(-5.44%)
Jul 20, 2006
5.525
5.545
5.385
5.404
15,150,434
-0.07(-1.28%)
Jul 19, 2006
5.302
5.500
5.263
5.474
20,359,632
+0.16(+3.00%)
Jul 18, 2006
5.270
5.327
5.180
5.315
12,789,034
+0.05(+0.97%)
Jul 17, 2006
5.302
5.347
5.206
5.263
11,736,079
-0.17(-3.06%)
Jul 14, 2006
5.430
5.455
5.347
5.430
12,620,587
-0.04(-0.82%)
Jul 13, 2006
5.583
5.615
5.430
5.474
12,162,208
-0.19(-3.38%)
Jul 12, 2006
5.723
5.723
5.634
5.666
12,206,982
-0.06(-1.00%)
Jul 11, 2006
5.666
5.723
5.589
5.723
8,807,343
+0.05(+0.90%)
Jul 10, 2006
5.717
5.755
5.653
5.672
10,378,322
+0.08(+1.37%)
Jul 07, 2006
5.691
5.749
5.589
5.596
12,774,005
-0.14(-2.45%)
Jul 06, 2006
5.723
5.826
5.723
5.736
13,584,465
+0.01(+0.22%)
Jul 05, 2006
5.800
5.819
5.723
5.723
13,436,994
-0.19(-3.24%)
Jul 03, 2006
5.889
5.941
5.864
5.915
4,706,204
+0.05(+0.87%)
Jun 30, 2006
5.813
5.921
5.723
5.864
15,744,541
+0.08(+1.44%)
Jun 29, 2006
5.538
5.819
5.532
5.781
21,731,480
+0.32(+5.85%)
Jun 28, 2006
5.557
5.557
5.378
5.462
9,709,853
-0.03(-0.47%)
Jun 27, 2006
5.570
5.591
5.474
5.487
9,929,337
-0.08(-1.49%)
Jun 26, 2006
5.545
5.608
5.506
5.570
7,678,148
+0.01(+0.11%)
Jun 23, 2006
5.519
5.589
5.372
5.564
10,338,245
+0.03(+0.46%)
Jun 22, 2006
5.596
5.615
5.481
5.538
9,285,447
+0.01(+0.12%)
Jun 21, 2006
5.410
5.621
5.359
5.532
12,711,229
+0.12(+2.24%)
Jun 20, 2006
5.410
5.436
5.308
5.410
10,775,176
-0.18(-3.28%)
Jun 19, 2006
5.650
5.699
5.588
5.594
10,069,518
-0.04(-0.77%)
Jun 16, 2006
5.699
5.706
5.538
5.637
10,296,231
-0.02(-0.33%)
Jun 15, 2006
5.519
5.687
5.476
5.656
25,471,940
+0.14(+2.47%)
Jun 14, 2006
5.538
5.557
5.433
5.519
14,809,035
+0.27(+5.08%)
Jun 13, 2006
5.333
5.364
5.240
5.253
12,543,361
-0.09(-1.74%)
Jun 12, 2006
5.457
5.513
5.340
5.346
16,638,538
-0.10(-1.82%)
Jun 09, 2006
5.699
5.737
5.445
5.445
21,029,924
-0.14(-2.55%)
Jun 08, 2006
5.526
5.606
5.364
5.588
27,265,162
-0.08(-1.42%)
Jun 07, 2006
5.761
5.817
5.662
5.668
11,519,769
-0.11(-1.83%)
Jun 06, 2006
5.817
5.830
5.681
5.774
15,113,952
+0.02(+0.32%)
Jun 05, 2006
5.954
5.954
5.737
5.755
12,803,452
-0.32(-5.21%)
Jun 02, 2006
6.078
6.115
6.022
6.071
11,910,953
+0.07(+1.14%)
Jun 01, 2006
5.892
6.028
5.885
6.003
10,619,208
+0.13(+2.22%)
May 31, 2006
5.823
5.879
5.768
5.873
13,429,249
+0.11(+1.94%)
May 30, 2006
5.805
5.854
5.755
5.761
13,812,694
-0.04(-0.75%)
May 26, 2006
5.861
5.879
5.768
5.805
12,145,405
-0.07(-1.27%)
May 25, 2006
5.861
5.947
5.805
5.879
13,026,617
+0.01(+0.21%)
May 24, 2006
5.923
5.954
5.768
5.867
18,110,878
-0.04(-0.63%)
May 23, 2006
5.954
6.078
5.904
5.904
14,538,625
+0.04(+0.63%)
May 22, 2006
6.115
6.115
5.737
5.867
20,257,230
-0.24(-3.96%)
May 19, 2006
6.090
6.189
6.040
6.109
14,452,036
+0.04(+0.61%)
May 18, 2006
6.171
6.276
6.071
6.071
13,327,503
-0.06(-0.91%)
May 17, 2006
6.258
6.295
6.078
6.127
16,189,950
-0.06(-1.00%)
May 16, 2006
6.177
6.289
6.171
6.189
16,927,008
-0.04(-0.60%)
May 15, 2006
6.233
6.276
6.158
6.226
22,226,856
-0.07(-1.18%)
May 12, 2006
6.363
6.437
6.233
6.301
22,570,150
-0.13(-2.03%)
May 11, 2006
6.555
6.611
6.382
6.431
19,812,352
-0.06(-0.96%)
May 10, 2006
6.518
6.630
6.487
6.493
14,661,011
-0.16(-2.33%)
May 09, 2006
6.778
6.822
6.630
6.648
21,810,518
-0.27(-3.94%)
May 08, 2006
7.002
7.051
6.915
6.921
14,825,321
-0.06(-0.89%)
May 05, 2006
6.828
7.002
6.797
6.983
21,410,626
+0.19(+2.83%)
May 04, 2006
6.685
6.840
6.673
6.791
16,266,220
+0.14(+2.05%)
May 03, 2006
6.549
6.667
6.524
6.654
12,268,598
+0.13(+2.00%)
May 02, 2006
6.487
6.568
6.487
6.524
8,416,904
+0.02(+0.38%)
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
.