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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2011
8.813
8.933
8.750
8.863
29,818,296
+0.18(+2.11%)
Jun 29, 2011
8.757
8.785
8.617
8.680
23,627,420
+0.03(+0.39%)
Jun 28, 2011
8.450
8.646
8.477
8.646
47,455,996
+0.20(+2.31%)
Jun 27, 2011
8.356
8.498
8.316
8.450
41,307,436
+0.09(+1.05%)
Jun 24, 2011
8.531
8.565
8.336
8.363
38,629,340
-0.30(-3.43%)
Jun 23, 2011
8.552
8.693
8.430
8.659
26,898,336
-0.05(-0.62%)
Jun 22, 2011
8.869
8.869
8.707
8.713
24,944,998
-0.24(-2.64%)
Jun 21, 2011
8.794
8.956
8.774
8.949
19,854,716
+0.25(+2.87%)
Jun 20, 2011
8.700
8.720
8.663
8.700
15,921,314
+0.12(+1.42%)
Jun 17, 2011
8.835
8.842
8.541
8.579
27,385,690
-0.19(-2.15%)
Jun 16, 2011
8.828
8.875
8.708
8.767
25,076,390
-0.08(-0.91%)
Jun 15, 2011
8.909
9.004
8.842
8.848
27,018,440
-0.14(-1.58%)
Jun 14, 2011
8.943
9.017
8.936
8.990
18,405,696
+0.23(+2.62%)
Jun 13, 2011
8.801
8.828
8.740
8.761
19,326,678
-0.04(-0.46%)
Jun 10, 2011
9.037
9.064
8.767
8.801
45,927,676
-0.34(-3.76%)
Jun 09, 2011
9.253
9.260
8.983
9.145
21,120,340
-0.11(-1.17%)
Jun 08, 2011
9.374
9.374
9.199
9.253
22,141,982
-0.11(-1.15%)
Jun 07, 2011
9.300
9.476
9.293
9.361
21,840,040
+0.13(+1.46%)
Jun 06, 2011
9.192
9.307
9.165
9.226
15,704,391
+0.03(+0.29%)
Jun 03, 2011
9.219
9.293
9.165
9.199
13,688,830
+0.33(+3.73%)
May 24, 2011
8.889
9.010
8.862
8.869
23,366,634
+0.02(+0.23%)
May 23, 2011
8.916
8.943
8.828
8.848
21,709,892
-0.20(-2.16%)
May 20, 2011
9.064
9.098
8.983
9.044
12,210,592
-0.03(-0.30%)
May 19, 2011
9.125
9.132
9.010
9.071
12,188,413
-0.05(-0.59%)
May 18, 2011
9.098
9.179
9.091
9.125
16,495,404
+0.09(+1.05%)
May 17, 2011
9.078
9.172
8.956
9.030
31,274,690
-0.05(-0.59%)
May 16, 2011
9.125
9.223
9.081
9.084
20,412,040
-0.08(-0.88%)
May 13, 2011
9.320
9.334
9.132
9.165
19,146,384
-0.16(-1.66%)
May 12, 2011
9.091
9.401
9.091
9.320
38,885,780
+0.22(+2.37%)
May 11, 2011
9.219
9.314
9.091
9.105
18,513,972
-0.17(-1.82%)
May 10, 2011
9.165
9.300
9.138
9.273
16,637,185
+0.05(+0.59%)
May 09, 2011
9.307
9.307
9.172
9.219
23,830,278
-0.05(-0.58%)
May 06, 2011
9.213
9.368
9.213
9.273
28,450,948
+0.13(+1.48%)
May 05, 2011
9.091
9.233
9.071
9.138
26,635,252
+0.07(+0.82%)
May 04, 2011
9.098
9.105
8.976
9.064
23,797,528
-0.01(-0.15%)
May 03, 2011
9.105
9.145
9.024
9.078
27,228,194
-0.03(-0.37%)
May 02, 2011
9.111
9.115
9.091
9.111
25,035,906
+0.01(+0.07%)
Apr 29, 2011
9.024
9.105
8.983
9.105
22,792,400
+0.06(+0.67%)
Apr 28, 2011
8.889
9.091
8.875
9.044
46,884,344
+0.08(+0.90%)
Apr 27, 2011
8.653
9.003
8.531
8.963
66,188,588
+0.49(+5.81%)
Apr 26, 2011
8.336
8.471
8.309
8.471
16,667,551
+0.19(+2.28%)
Apr 25, 2011
8.430
8.437
8.248
8.282
16,669,649
-0.19(-2.23%)
Apr 21, 2011
8.457
8.511
8.437
8.471
22,137,620
+0.07(+0.88%)
Apr 20, 2011
8.349
8.396
8.275
8.396
25,116,038
+0.33(+4.10%)
Apr 19, 2011
8.086
8.100
7.992
8.066
25,365,150
+0.01(+0.08%)
Apr 18, 2011
8.174
8.181
8.005
8.059
17,018,294
-0.18(-2.13%)
Apr 15, 2011
8.275
8.292
8.181
8.235
9,381,840
-0.07(-0.81%)
Apr 14, 2011
8.214
8.329
8.208
8.302
17,620,806
+0.03(+0.41%)
Apr 13, 2011
8.329
8.343
8.248
8.268
17,220,376
+0.02(+0.25%)
Apr 12, 2011
8.316
8.349
8.194
8.248
12,675,907
-0.19(-2.24%)
Apr 11, 2011
8.457
8.484
8.376
8.437
13,781,762
-0.09(-1.11%)
Apr 08, 2011
8.585
8.666
8.518
8.531
11,139,964
-0.05(-0.55%)
Apr 07, 2011
8.565
8.639
8.528
8.579
12,544,144
-0.03(-0.39%)
Apr 06, 2011
8.565
8.653
8.552
8.612
19,179,220
+0.21(+2.49%)
Apr 05, 2011
8.302
8.437
8.295
8.403
30,447,476
+0.19(+2.30%)
Apr 04, 2011
8.241
8.268
8.194
8.214
14,325,026
-0.02(-0.25%)
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
.