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
)
172.91
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2007
6.603
6.648
6.438
6.463
27,298,122
-0.08(-1.26%)
Jul 30, 2007
6.546
6.610
6.444
6.546
29,775,336
+0.11(+1.78%)
Jul 27, 2007
6.571
6.571
6.323
6.431
39,988,560
-0.08(-1.17%)
Jul 26, 2007
6.782
6.782
6.431
6.508
44,900,340
-0.43(-6.24%)
Jul 25, 2007
6.979
7.024
6.852
6.941
20,824,974
+0.00(+0.00%)
Jul 24, 2007
6.947
7.157
6.801
6.941
24,978,066
-0.08(-1.09%)
Jul 23, 2007
7.030
7.036
6.966
7.017
21,589,568
+0.08(+1.10%)
Jul 20, 2007
7.106
7.132
6.839
6.941
33,430,352
-0.21(-2.94%)
Jul 19, 2007
7.176
7.215
7.100
7.151
31,295,758
-0.08(-1.14%)
Jul 18, 2007
7.246
7.386
7.119
7.234
27,383,510
-0.24(-3.24%)
Jul 17, 2007
7.367
7.507
7.367
7.476
20,208,320
+0.04(+0.51%)
Jul 16, 2007
7.450
7.495
7.265
7.437
20,269,586
+0.01(+0.17%)
Jul 13, 2007
7.476
7.488
7.412
7.425
17,176,068
-0.02(-0.26%)
Jul 12, 2007
7.310
7.450
7.291
7.444
17,014,844
+0.18(+2.54%)
Jul 11, 2007
7.253
7.304
7.215
7.259
24,884,108
-0.03(-0.44%)
Jul 10, 2007
7.393
7.412
7.285
7.291
27,400,790
-0.18(-2.39%)
Jul 09, 2007
7.310
7.520
7.316
7.469
32,733,468
+0.16(+2.18%)
Jul 06, 2007
7.215
7.342
7.202
7.310
28,809,650
+0.06(+0.79%)
Jul 05, 2007
7.259
7.285
7.195
7.253
32,430,322
+0.00(+0.00%)
Jul 03, 2007
7.208
7.272
7.176
7.253
9,338,404
+0.07(+0.98%)
Jul 02, 2007
7.087
7.202
7.125
7.183
20,095,560
+0.10(+1.35%)
Jun 29, 2007
7.113
7.221
7.017
7.087
21,703,990
-0.03(-0.36%)
Jun 28, 2007
7.017
7.151
7.017
7.113
15,350,904
+0.02(+0.27%)
Jun 27, 2007
6.973
7.106
6.947
7.094
12,346,823
+0.08(+1.18%)
Jun 26, 2007
7.094
7.113
6.960
7.011
17,968,784
+0.01(+0.18%)
Jun 25, 2007
7.081
7.144
6.998
6.998
21,386,470
+0.01(+0.09%)
Jun 22, 2007
7.094
7.138
6.960
6.992
25,310,954
-0.16(-2.23%)
Jun 21, 2007
6.903
7.164
6.909
7.151
34,875,708
+0.27(+3.98%)
Jun 20, 2007
6.941
6.947
6.832
6.877
31,671,554
+0.06(+0.93%)
Jun 19, 2007
6.807
6.832
6.731
6.813
15,263,116
+0.02(+0.28%)
Jun 18, 2007
6.877
6.890
6.769
6.794
19,930,466
-0.10(-1.39%)
Jun 15, 2007
6.762
6.928
6.762
6.890
32,202,836
+0.14(+2.08%)
Jun 14, 2007
6.648
6.782
6.622
6.750
34,956,448
+0.14(+2.12%)
Jun 13, 2007
6.540
6.616
6.527
6.610
24,508,930
+0.07(+1.07%)
Jun 12, 2007
6.616
6.616
6.514
6.540
18,557,274
-0.12(-1.82%)
Jun 11, 2007
6.692
6.718
6.648
6.661
22,728,816
-0.07(-1.04%)
Jun 08, 2007
6.622
6.743
6.571
6.731
27,550,956
-0.09(-1.31%)
Jun 07, 2007
6.903
6.934
6.813
6.820
31,582,580
-0.04(-0.65%)
Jun 06, 2007
6.903
6.941
6.801
6.864
15,490,221
-0.03(-0.46%)
Jun 05, 2007
7.017
7.049
6.826
6.896
49,112,296
-0.10(-1.46%)
Jun 04, 2007
7.004
7.068
6.979
6.998
19,544,688
-0.06(-0.81%)
Jun 01, 2007
6.947
7.081
6.915
7.055
27,726,962
+0.11(+1.56%)
May 31, 2007
6.852
6.973
6.794
6.947
29,508,508
+0.16(+2.35%)
May 30, 2007
6.775
6.820
6.686
6.788
21,451,742
+0.02(+0.28%)
May 29, 2007
6.750
6.807
6.718
6.769
26,313,368
+0.10(+1.53%)
May 25, 2007
6.622
6.686
6.571
6.667
25,687,702
+0.03(+0.48%)
May 24, 2007
6.743
6.782
6.578
6.635
47,241,660
-0.07(-1.04%)
May 23, 2007
6.820
6.871
6.692
6.705
24,284,702
-0.08(-1.22%)
May 22, 2007
6.724
6.832
6.667
6.788
30,265,766
+0.10(+1.43%)
May 21, 2007
6.743
6.801
6.673
6.692
38,156,764
-0.01(-0.19%)
May 18, 2007
6.826
6.852
6.699
6.705
78,517,024
-0.10(-1.40%)
May 17, 2007
6.654
6.896
6.654
6.801
41,240,564
+0.11(+1.71%)
May 16, 2007
6.552
6.705
6.546
6.686
19,768,084
+0.14(+2.14%)
May 15, 2007
6.565
6.616
6.482
6.546
13,434,780
+0.03(+0.49%)
May 14, 2007
6.629
6.641
6.495
6.514
18,020,496
-0.11(-1.73%)
May 11, 2007
6.578
6.661
6.578
6.629
15,912,382
-0.01(-0.10%)
May 10, 2007
6.718
6.718
6.610
6.635
21,993,740
-0.07(-1.04%)
May 09, 2007
6.635
6.705
6.616
6.705
19,196,098
+0.02(+0.29%)
May 08, 2007
6.775
6.782
6.667
6.686
11,348,164
-0.13(-1.87%)
May 07, 2007
6.813
6.852
6.782
6.813
8,294,232
+0.00(+0.00%)
May 04, 2007
6.941
6.947
6.813
6.813
14,953,739
-0.01(-0.09%)
May 03, 2007
6.743
6.852
6.743
6.820
15,368,998
+0.06(+0.85%)
May 02, 2007
6.801
6.813
6.731
6.762
18,155,380
-0.04(-0.65%)
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
.