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
)
190.54
-3.94 (-2.03%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Sep 28, 2012
11.25
11.42
11.24
11.41
25,361,492
+0.16(+1.41%)
Sep 27, 2012
10.94
11.27
10.94
11.25
30,534,744
+0.44(+4.07%)
Sep 26, 2012
10.68
10.82
10.68
10.81
20,352,098
+0.14(+1.28%)
Sep 25, 2012
10.73
10.78
10.64
10.68
18,094,954
-0.02(-0.20%)
Sep 24, 2012
10.67
10.73
10.63
10.70
12,315,521
+0.02(+0.20%)
Sep 21, 2012
10.83
10.85
10.68
10.68
13,013,253
+0.00(+0.00%)
Sep 20, 2012
10.73
10.78
10.63
10.68
12,238,034
-0.17(-1.60%)
Sep 19, 2012
10.91
10.94
10.81
10.85
12,384,617
-0.04(-0.33%)
Sep 18, 2012
10.92
10.93
10.78
10.88
13,758,758
+0.07(+0.67%)
Sep 17, 2012
11.00
11.01
10.81
10.81
10,929,811
-0.27(-2.41%)
Sep 14, 2012
10.99
11.28
10.94
11.08
13,859,415
+0.24(+2.20%)
Sep 13, 2012
10.78
10.86
10.61
10.84
15,553,249
+0.04(+0.40%)
Sep 12, 2012
10.81
10.84
10.74
10.80
12,517,688
+0.04(+0.34%)
Sep 11, 2012
10.60
10.82
10.62
10.76
13,440,429
+0.16(+1.50%)
Sep 10, 2012
10.51
10.68
10.49
10.60
16,341,073
+0.14(+1.31%)
Sep 07, 2012
10.43
10.56
10.40
10.47
11,007,964
+0.07(+0.69%)
Sep 06, 2012
10.32
10.46
10.24
10.39
17,351,618
+0.17(+1.62%)
Sep 05, 2012
10.29
10.35
10.21
10.23
13,028,813
-0.14(-1.39%)
Sep 04, 2012
10.56
10.60
10.33
10.37
14,717,641
-0.23(-2.18%)
Aug 31, 2012
10.39
10.62
10.35
10.60
15,335,945
+0.32(+3.16%)
Aug 30, 2012
10.31
10.34
10.25
10.28
10,669,314
-0.07(-0.70%)
Aug 29, 2012
10.31
10.39
10.27
10.35
8,115,501
-0.02(-0.21%)
Aug 27, 2012
10.42
10.44
10.31
10.37
9,544,591
+0.01(+0.07%)
Aug 24, 2012
10.34
10.41
10.22
10.37
10,684,402
+0.03(+0.28%)
Aug 23, 2012
10.42
10.45
10.28
10.34
11,073,164
-0.05(-0.49%)
Aug 22, 2012
10.46
10.50
10.35
10.39
10,447,892
-0.18(-1.71%)
Aug 21, 2012
10.52
10.65
10.50
10.57
19,845,984
+0.11(+1.03%)
Aug 20, 2012
10.38
10.47
10.33
10.46
13,010,631
+0.07(+0.69%)
Aug 17, 2012
10.37
10.41
10.33
10.39
12,025,107
-0.04(-0.35%)
Aug 16, 2012
10.47
10.48
10.39
10.42
13,063,397
+0.02(+0.21%)
Aug 15, 2012
10.30
10.49
10.30
10.40
8,963,981
+0.01(+0.14%)
Aug 14, 2012
10.42
10.49
10.37
10.39
9,837,738
+0.06(+0.63%)
Aug 13, 2012
10.39
10.46
10.27
10.32
11,710,475
-0.13(-1.24%)
Aug 10, 2012
10.29
10.46
10.29
10.45
17,365,498
+0.12(+1.12%)
Aug 09, 2012
10.21
10.44
10.21
10.34
12,406,155
+0.17(+1.70%)
Aug 08, 2012
10.17
10.21
10.13
10.16
13,957,908
-0.06(-0.56%)
Aug 07, 2012
10.25
10.35
10.21
10.22
15,638,496
-0.05(-0.49%)
Aug 06, 2012
10.22
10.36
10.19
10.27
18,354,168
+0.04(+0.42%)
Aug 03, 2012
10.18
10.24
10.09
10.23
14,092,330
+0.22(+2.23%)
Aug 02, 2012
9.918
10.09
9.810
10.00
29,869,252
-0.01(-0.07%)
Aug 01, 2012
10.01
10.06
9.716
10.01
34,589,496
-0.06(-0.64%)
Jul 31, 2012
9.825
10.12
9.825
10.08
25,441,382
+0.35(+3.56%)
Jul 30, 2012
9.760
9.853
9.615
9.731
13,192,575
-0.14(-1.39%)
Jul 27, 2012
9.731
9.926
9.716
9.868
19,148,640
+0.23(+2.40%)
Jul 26, 2012
9.464
9.688
9.464
9.637
27,238,724
+0.25(+2.69%)
Jul 25, 2012
9.284
9.486
9.269
9.385
27,609,404
+0.07(+0.77%)
Jul 24, 2012
9.132
9.320
9.096
9.312
25,318,626
+0.09(+1.02%)
Jul 23, 2012
8.901
9.233
8.757
9.219
34,194,936
+0.09(+1.03%)
Jul 20, 2012
9.320
9.320
9.110
9.125
33,780,004
-0.15(-1.63%)
Jul 19, 2012
9.666
9.680
9.276
9.276
28,442,098
-0.20(-2.13%)
Jul 18, 2012
9.082
9.507
9.082
9.478
27,624,610
+0.32(+3.55%)
Jul 17, 2012
9.154
9.190
9.031
9.154
15,450,358
+0.01(+0.16%)
Jul 16, 2012
9.226
9.258
9.107
9.139
19,191,644
-0.16(-1.71%)
Jul 13, 2012
9.248
9.363
9.204
9.298
11,825,998
+0.06(+0.70%)
Jul 12, 2012
9.284
9.348
9.190
9.233
17,898,532
-0.25(-2.66%)
Jul 11, 2012
9.558
9.572
9.428
9.486
25,727,192
-0.09(-0.98%)
Jul 10, 2012
9.637
9.749
9.550
9.579
23,178,168
-0.16(-1.63%)
Jul 09, 2012
9.680
9.767
9.648
9.738
15,183,899
+0.00(+0.00%)
Jul 06, 2012
9.774
9.803
9.651
9.738
19,996,662
-0.11(-1.10%)
Jul 05, 2012
9.882
9.998
9.774
9.846
17,725,366
-0.21(-2.07%)
Jul 03, 2012
9.991
10.05
9.943
10.05
8,247,777
+0.12(+1.19%)
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
.