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
)
174.08
-2.14 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2003
4.626
4.644
4.581
4.594
8,792,604
+0.05(+1.20%)
Jun 27, 2003
4.567
4.590
4.512
4.540
8,400,749
-0.03(-0.60%)
Jun 26, 2003
4.553
4.622
4.535
4.567
12,806,375
+0.00(+0.00%)
Jun 25, 2003
4.571
4.672
4.558
4.567
10,438,351
+0.02(+0.50%)
Jun 24, 2003
4.585
4.640
4.535
4.544
10,433,524
-0.07(-1.58%)
Jun 23, 2003
4.745
4.763
4.585
4.617
12,236,364
-0.17(-3.62%)
Jun 20, 2003
4.877
4.895
4.772
4.790
8,480,392
-0.06(-1.31%)
Jun 19, 2003
4.859
4.954
4.786
4.854
11,177,083
-0.00(-0.09%)
Jun 18, 2003
4.717
4.900
4.672
4.859
14,852,754
+0.03(+0.57%)
Jun 17, 2003
4.631
4.845
4.603
4.831
14,198,272
+0.20(+4.33%)
Jun 16, 2003
4.544
4.658
4.512
4.631
10,403,685
+0.07(+1.60%)
Jun 13, 2003
4.731
4.731
4.549
4.558
10,179,016
-0.17(-3.57%)
Jun 12, 2003
4.786
4.808
4.708
4.726
14,112,705
+0.08(+1.77%)
Jun 11, 2003
4.558
4.663
4.494
4.644
20,055,474
-0.09(-1.92%)
Jun 10, 2003
4.749
4.772
4.603
4.736
10,283,013
+0.06(+1.37%)
Jun 09, 2003
4.808
4.808
4.631
4.672
19,283,392
-0.18(-3.67%)
Jun 06, 2003
4.968
5.114
4.836
4.850
29,289,298
+0.03(+0.66%)
Jun 05, 2003
4.608
4.831
4.558
4.818
20,576,118
+0.21(+4.55%)
Jun 04, 2003
4.375
4.644
4.362
4.608
22,276,498
+0.26(+5.97%)
Jun 03, 2003
4.435
4.503
4.271
4.348
28,706,342
-0.29(-6.29%)
Jun 02, 2003
4.763
4.831
4.640
4.640
23,042,874
+0.02(+0.39%)
May 30, 2003
4.535
4.640
4.476
4.622
31,395,794
+0.20(+4.54%)
May 29, 2003
4.339
4.480
4.325
4.421
16,994,792
+0.10(+2.43%)
May 28, 2003
4.125
4.353
4.125
4.316
20,600,034
+0.16(+3.84%)
May 27, 2003
3.961
4.180
3.942
4.157
14,826,645
+0.22(+5.56%)
May 23, 2003
4.011
4.015
3.906
3.938
8,957,376
-0.04(-1.03%)
May 22, 2003
3.874
3.993
3.851
3.979
12,805,059
+0.14(+3.68%)
May 21, 2003
3.783
3.860
3.783
3.838
11,874,348
-0.02(-0.59%)
May 20, 2003
3.911
3.929
3.815
3.860
12,898,305
-0.01(-0.35%)
May 19, 2003
3.942
3.993
3.856
3.874
12,261,376
-0.21(-5.03%)
May 16, 2003
4.193
4.193
4.034
4.079
10,263,047
-0.11(-2.72%)
May 15, 2003
4.088
4.193
4.079
4.193
16,693,551
+0.08(+1.88%)
May 14, 2003
4.084
4.134
3.974
4.116
22,850,896
+0.03(+0.67%)
May 13, 2003
4.056
4.097
3.965
4.088
15,738,706
+0.03(+0.79%)
May 12, 2003
3.911
4.061
3.897
4.056
13,728,968
+0.08(+1.95%)
May 09, 2003
3.897
4.011
3.833
3.979
18,816,940
+0.23(+6.08%)
May 08, 2003
3.806
3.892
3.733
3.751
13,043,551
-0.14(-3.63%)
May 07, 2003
3.897
3.938
3.847
3.892
11,601,629
-0.07(-1.84%)
May 06, 2003
4.015
4.015
3.892
3.965
18,836,248
-0.05(-1.25%)
May 05, 2003
4.038
4.084
3.924
4.015
10,386,352
-0.02(-0.56%)
May 02, 2003
3.892
4.079
3.865
4.038
19,375,322
+0.16(+4.11%)
May 01, 2003
3.819
3.906
3.778
3.879
17,120,730
+0.06(+1.67%)
Apr 30, 2003
3.286
3.833
3.286
3.815
24,327,264
-0.10(-2.67%)
Apr 29, 2003
3.669
3.924
3.669
3.920
43,078,384
+0.41(+11.83%)
Apr 28, 2003
3.418
3.546
3.382
3.505
15,038,589
+0.05(+1.45%)
Apr 25, 2003
3.418
3.478
3.332
3.455
14,060,048
-0.07(-2.07%)
Apr 24, 2003
3.601
3.610
3.514
3.528
13,527,994
-0.23(-6.18%)
Apr 23, 2003
3.733
3.760
3.655
3.760
10,207,977
+0.03(+0.86%)
Apr 22, 2003
3.628
3.742
3.532
3.728
23,210,280
+0.10(+2.76%)
Apr 21, 2003
3.646
3.651
3.578
3.628
8,884,314
+0.06(+1.79%)
Apr 17, 2003
3.500
3.619
3.478
3.564
13,257,030
+0.05(+1.43%)
Apr 16, 2003
3.510
3.546
3.455
3.514
18,826,594
+0.15(+4.33%)
Apr 15, 2003
3.441
3.473
3.355
3.368
12,659,375
-0.08(-2.25%)
Apr 14, 2003
3.386
3.446
3.336
3.446
6,540,424
+0.08(+2.44%)
Apr 11, 2003
3.441
3.482
3.364
3.364
4,792,216
-0.04(-1.07%)
Apr 10, 2003
3.400
3.455
3.350
3.400
8,802,477
-0.04(-1.06%)
Apr 09, 2003
3.396
3.491
3.386
3.437
7,013,020
-0.04(-1.05%)
Apr 08, 2003
3.532
3.541
3.446
3.473
10,525,674
-0.06(-1.68%)
Apr 07, 2003
3.555
3.628
3.510
3.532
18,276,768
+0.12(+3.47%)
Apr 04, 2003
3.468
3.468
3.396
3.414
7,578,643
-0.00(-0.13%)
Apr 03, 2003
3.418
3.578
3.336
3.418
10,757,364
+0.02(+0.54%)
Apr 02, 2003
3.350
3.414
3.099
3.400
17,613,072
+0.26(+8.12%)
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
.