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, 2009
5.838
5.868
5.650
5.705
32,353,808
-0.08(-1.47%)
Jun 29, 2009
5.808
5.917
5.759
5.790
16,507,982
-0.01(-0.21%)
Jun 26, 2009
5.826
5.868
5.723
5.802
14,454,212
-0.03(-0.52%)
Jun 25, 2009
5.814
5.832
5.741
5.832
22,084,804
+0.05(+0.84%)
Jun 24, 2009
5.820
5.899
5.759
5.784
37,115,460
+0.18(+3.25%)
Jun 23, 2009
5.590
5.614
5.505
5.602
22,388,354
+0.10(+1.76%)
Jun 22, 2009
5.583
5.650
5.468
5.505
28,977,524
-0.09(-1.63%)
Jun 19, 2009
5.650
5.738
5.541
5.596
35,619,036
-0.04(-0.75%)
Jun 18, 2009
5.608
5.711
5.602
5.638
28,957,302
+0.05(+0.87%)
Jun 17, 2009
5.547
5.700
5.474
5.590
62,706,256
+0.06(+1.10%)
Jun 16, 2009
5.765
5.826
5.529
5.529
58,239,268
-0.21(-3.59%)
Jun 15, 2009
5.923
5.923
5.668
5.735
49,449,688
-0.35(-5.78%)
Jun 12, 2009
6.202
6.244
5.990
6.087
39,366,944
-0.30(-4.65%)
Jun 11, 2009
6.359
6.444
6.299
6.384
33,763,860
+0.05(+0.86%)
Jun 10, 2009
6.469
6.541
6.275
6.329
24,621,316
-0.05(-0.76%)
Jun 09, 2009
6.359
6.469
6.232
6.378
37,538,020
+0.19(+3.04%)
Jun 08, 2009
6.135
6.222
6.075
6.190
28,793,040
-0.02(-0.29%)
Jun 05, 2009
6.426
6.426
6.153
6.208
22,195,258
-0.03(-0.49%)
Jun 04, 2009
6.220
6.481
6.178
6.238
39,565,216
-0.05(-0.87%)
Jun 03, 2009
6.432
6.499
6.205
6.293
47,308,044
-0.30(-4.60%)
Jun 02, 2009
6.838
6.905
6.578
6.596
28,827,282
-0.37(-5.31%)
Jun 01, 2009
6.705
7.038
6.511
6.966
34,263,356
+0.33(+5.03%)
May 29, 2009
6.602
6.851
6.560
6.632
28,412,786
-0.12(-1.80%)
May 28, 2009
6.675
6.784
6.511
6.754
26,682,666
+0.13(+2.01%)
May 27, 2009
6.675
6.808
6.572
6.620
36,618,548
+0.10(+1.49%)
May 26, 2009
6.317
6.572
6.317
6.523
21,605,258
+0.14(+2.18%)
May 22, 2009
6.293
6.523
6.093
6.384
18,316,248
+0.07(+1.15%)
May 21, 2009
6.287
6.547
6.062
6.311
21,269,498
-0.07(-1.05%)
May 20, 2009
6.632
6.632
6.335
6.378
24,970,104
-0.07(-1.13%)
May 19, 2009
6.402
6.553
6.269
6.450
27,887,432
+0.05(+0.85%)
May 18, 2009
6.165
6.414
6.165
6.396
19,814,188
+0.32(+5.29%)
May 15, 2009
6.250
6.323
6.062
6.075
24,119,558
-0.17(-2.72%)
May 14, 2009
6.075
6.287
6.044
6.244
27,029,154
+0.18(+2.90%)
May 13, 2009
6.099
6.190
5.638
6.068
24,651,214
-0.08(-1.38%)
May 12, 2009
6.281
6.317
6.032
6.153
36,573,444
-0.13(-2.12%)
May 11, 2009
5.941
6.372
5.941
6.287
32,911,666
-0.04(-0.67%)
May 08, 2009
6.378
6.456
6.214
6.329
30,401,346
+0.08(+1.36%)
May 07, 2009
6.644
6.681
6.214
6.244
51,611,708
-0.45(-6.79%)
May 06, 2009
6.547
6.729
6.547
6.699
44,548,880
-0.07(-0.99%)
May 05, 2009
6.857
6.887
6.644
6.766
65,029,720
-0.41(-5.74%)
May 04, 2009
7.160
7.275
7.123
7.178
78,718,448
+0.64(+9.83%)
May 01, 2009
6.463
6.535
6.299
6.535
32,141,814
+0.13(+1.99%)
Apr 30, 2009
6.335
6.511
6.269
6.408
54,022,852
+0.30(+4.86%)
Apr 29, 2009
5.911
6.245
5.850
6.111
70,297,312
+0.49(+8.74%)
Apr 28, 2009
5.493
5.662
5.493
5.620
22,173,792
+0.08(+1.42%)
Apr 27, 2009
5.480
5.680
5.420
5.541
25,500,908
+0.04(+0.77%)
Apr 24, 2009
5.596
5.687
5.462
5.499
36,528,428
-0.06(-1.09%)
Apr 23, 2009
5.650
5.741
5.511
5.559
35,552,748
-0.05(-0.97%)
Apr 22, 2009
5.565
5.741
5.450
5.614
40,044,868
+0.05(+0.87%)
Apr 21, 2009
5.553
5.680
5.462
5.565
40,498,592
-0.01(-0.22%)
Apr 20, 2009
5.802
5.802
5.523
5.577
37,064,628
-0.24(-4.17%)
Apr 17, 2009
5.765
5.856
5.602
5.820
28,312,892
+0.01(+0.10%)
Apr 16, 2009
5.790
5.905
5.650
5.814
38,526,728
+0.00(+0.00%)
Apr 15, 2009
5.820
5.862
5.711
5.814
27,976,202
-0.10(-1.74%)
Apr 14, 2009
6.026
6.056
5.835
5.917
37,512,264
-0.13(-2.20%)
Apr 13, 2009
6.002
6.075
5.790
6.050
25,396,774
+0.10(+1.63%)
Apr 09, 2009
6.026
6.062
5.862
5.953
36,579,728
+0.14(+2.40%)
Apr 08, 2009
5.735
5.838
5.644
5.814
36,207,404
+0.09(+1.59%)
Apr 07, 2009
5.965
5.965
5.693
5.723
47,335,912
-0.22(-3.67%)
Apr 06, 2009
5.996
6.062
5.832
5.941
37,098,360
-0.30(-4.76%)
Apr 03, 2009
6.135
6.238
5.978
6.238
44,616,572
+0.03(+0.49%)
Apr 02, 2009
5.838
6.269
5.814
6.208
72,753,712
+0.52(+9.17%)
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
.