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
)
152.47
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2003
5.653
5.653
5.544
5.617
14,893,762
-0.10(-1.81%)
Sep 29, 2003
5.627
5.752
5.638
5.721
10,118,449
+0.09(+1.66%)
Sep 26, 2003
5.622
5.684
5.581
5.627
8,657,146
+0.01(+0.09%)
Sep 25, 2003
5.705
5.715
5.581
5.622
8,679,512
-0.06(-1.00%)
Sep 24, 2003
5.856
5.897
5.664
5.679
10,093,577
-0.18(-3.01%)
Sep 23, 2003
5.850
5.887
5.840
5.856
7,285,499
+0.05(+0.80%)
Sep 22, 2003
6.006
5.892
5.778
5.809
8,842,051
-0.20(-3.28%)
Sep 19, 2003
6.079
6.037
5.949
6.006
10,534,147
-0.07(-1.19%)
Sep 18, 2003
6.047
6.115
6.047
6.079
12,947,929
+0.03(+0.51%)
Sep 17, 2003
6.068
6.136
6.021
6.047
10,081,044
-0.02(-0.34%)
Sep 16, 2003
5.861
6.125
5.850
6.068
29,249,778
+0.21(+3.54%)
Sep 15, 2003
6.068
6.084
5.840
5.861
33,737,804
-0.39(-6.22%)
Sep 12, 2003
6.239
6.296
6.136
6.250
9,752,497
-0.07(-1.07%)
Sep 11, 2003
6.094
6.379
6.079
6.317
13,872,836
+0.21(+3.48%)
Sep 10, 2003
5.736
6.364
5.736
6.104
17,184,532
-0.37(-5.69%)
Sep 09, 2003
6.654
6.659
6.410
6.473
14,543,042
-0.23(-3.41%)
Sep 08, 2003
6.561
6.706
6.483
6.701
12,587,761
+0.33(+5.13%)
Sep 05, 2003
6.224
6.509
6.208
6.374
13,625,076
+0.20(+3.28%)
Sep 04, 2003
6.104
6.229
6.089
6.172
11,185,072
+0.07(+1.19%)
Sep 03, 2003
6.276
6.276
6.094
6.099
8,942,119
-0.18(-2.89%)
Sep 02, 2003
6.110
6.281
6.110
6.281
10,543,016
+0.17(+2.80%)
Aug 29, 2003
6.120
6.151
6.094
6.110
6,345,553
+0.04(+0.68%)
Aug 28, 2003
6.182
6.198
6.027
6.068
10,439,670
-0.05(-0.85%)
Aug 27, 2003
5.944
6.172
5.923
6.120
15,653,817
+0.18(+2.97%)
Aug 26, 2003
5.835
5.959
5.798
5.944
15,693,150
+0.01(+0.09%)
Aug 25, 2003
5.944
6.037
5.840
5.939
9,454,606
-0.01(-0.09%)
Aug 22, 2003
6.099
6.208
5.939
5.944
26,843,130
+0.03(+0.44%)
Aug 21, 2003
5.731
5.964
5.721
5.918
18,581,822
+0.24(+4.20%)
Aug 20, 2003
5.601
5.679
5.524
5.679
10,970,282
+0.03(+0.55%)
Aug 19, 2003
5.555
5.658
5.534
5.648
17,971,774
+0.09(+1.68%)
Aug 18, 2003
5.290
5.560
5.290
5.555
15,764,104
+0.24(+4.49%)
Aug 15, 2003
5.420
5.420
5.238
5.316
7,916,950
+0.05(+0.89%)
Aug 14, 2003
5.212
5.342
5.176
5.269
13,635,873
+0.08(+1.50%)
Aug 13, 2003
5.109
5.244
5.088
5.192
12,968,174
+0.17(+3.41%)
Aug 12, 2003
4.979
5.031
4.917
5.021
10,301,618
+0.08(+1.68%)
Aug 11, 2003
4.927
4.974
4.906
4.938
9,885,150
+0.04(+0.85%)
Aug 08, 2003
5.176
5.181
4.834
4.896
19,957,132
-0.29(-5.60%)
Aug 07, 2003
5.181
5.192
5.135
5.186
13,987,750
+0.00(+0.00%)
Aug 06, 2003
5.140
5.186
5.083
5.186
12,986,491
+0.05(+0.91%)
Aug 05, 2003
5.129
5.218
5.114
5.140
15,234,457
-0.11(-2.17%)
Aug 04, 2003
5.259
5.285
5.171
5.254
12,136,394
+0.02(+0.30%)
Aug 01, 2003
5.238
5.244
5.181
5.238
11,176,202
+0.05(+1.00%)
Jul 31, 2003
5.109
5.238
4.912
5.186
24,555,638
+0.27(+5.49%)
Jul 30, 2003
4.979
4.979
4.891
4.917
14,218,929
-0.10(-1.96%)
Jul 29, 2003
4.668
5.109
4.668
5.015
13,204,944
-0.13(-2.62%)
Jul 28, 2003
5.109
5.238
4.803
5.150
14,505,251
+0.04(+0.81%)
Jul 25, 2003
5.083
5.114
4.979
5.109
11,649,742
-0.01(-0.10%)
Jul 24, 2003
5.446
5.446
5.083
5.114
27,587,182
-0.11(-2.09%)
Jul 23, 2003
5.161
5.254
5.114
5.223
11,353,394
+0.10(+1.92%)
Jul 22, 2003
5.109
5.124
5.010
5.124
13,373,074
+0.15(+3.02%)
Jul 21, 2003
5.083
5.098
4.922
4.974
19,858,992
-0.14(-2.74%)
Jul 18, 2003
5.181
5.186
5.046
5.114
13,464,465
-0.03(-0.60%)
Jul 17, 2003
5.186
5.228
5.093
5.145
13,986,015
-0.26(-4.80%)
Jul 16, 2003
5.446
5.446
5.306
5.404
14,454,157
+0.04(+0.77%)
Jul 15, 2003
5.394
5.404
5.264
5.363
17,718,806
-0.02(-0.39%)
Jul 14, 2003
5.435
5.539
5.384
5.384
21,183,208
+0.14(+2.67%)
Jul 11, 2003
5.269
5.311
5.233
5.244
12,166,665
+0.06(+1.10%)
Jul 10, 2003
5.290
5.301
5.186
5.186
38,787,488
-0.32(-5.84%)
Jul 09, 2003
5.487
5.544
5.409
5.508
61,124,852
+0.08(+1.43%)
Jul 08, 2003
5.550
5.586
5.409
5.430
39,558,340
-0.30(-5.25%)
Jul 07, 2003
5.664
5.741
5.643
5.731
28,553,736
+0.53(+10.19%)
Jul 03, 2003
5.225
5.254
5.167
5.201
9,151,479
-0.05(-1.01%)
Jul 02, 2003
5.124
5.254
5.076
5.254
17,715,946
+0.26(+5.19%)
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
.