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
)
137.34
-1.16 (-0.84%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
May 31, 2005
5.392
5.457
5.392
5.445
10,034,718
+0.00(+0.00%)
May 27, 2005
5.451
5.457
5.422
5.445
7,130,398
+0.01(+0.22%)
May 26, 2005
5.445
5.463
5.410
5.434
10,683,167
+0.03(+0.55%)
May 25, 2005
5.440
5.440
5.351
5.404
3,990,986
-0.08(-1.51%)
May 24, 2005
5.451
5.499
5.410
5.487
5,219,724
+0.07(+1.20%)
May 23, 2005
5.398
5.451
5.375
5.422
9,909,899
-0.08(-1.40%)
May 20, 2005
5.499
5.511
5.417
5.499
10,005,458
+0.01(+0.22%)
May 19, 2005
5.392
5.493
5.392
5.487
10,756,400
+0.15(+2.77%)
May 18, 2005
5.339
5.375
5.309
5.339
11,468,781
+0.05(+1.01%)
May 17, 2005
5.233
5.292
5.191
5.286
9,091,981
-0.01(-0.11%)
May 16, 2005
5.292
5.309
5.239
5.292
5,911,301
-0.04(-0.78%)
May 13, 2005
5.221
5.351
5.209
5.333
15,461,628
+0.18(+3.44%)
May 12, 2005
5.250
5.256
5.138
5.156
10,847,224
-0.02(-0.34%)
May 11, 2005
5.209
5.233
5.150
5.173
9,523,604
-0.04(-0.68%)
May 10, 2005
5.262
5.262
5.197
5.209
14,112,807
-0.14(-2.65%)
May 09, 2005
5.345
5.357
5.304
5.351
6,796,703
+0.02(+0.33%)
May 06, 2005
5.369
5.434
5.321
5.333
8,176,305
-0.04(-0.66%)
May 05, 2005
5.315
5.416
5.304
5.369
12,402,723
+0.11(+2.14%)
May 04, 2005
5.168
5.274
5.156
5.256
12,867,326
+0.14(+2.77%)
May 03, 2005
5.173
5.185
5.091
5.114
6,597,466
-0.04(-0.69%)
May 02, 2005
5.144
5.185
5.097
5.150
6,099,882
+0.06(+1.16%)
Apr 29, 2005
5.043
5.108
4.972
5.091
9,605,463
+0.06(+1.17%)
Apr 28, 2005
5.073
5.114
4.990
5.032
7,271,792
-0.03(-0.58%)
Apr 27, 2005
5.055
5.126
5.020
5.061
11,628,610
-0.01(-0.12%)
Apr 26, 2005
4.913
5.091
4.902
5.067
24,699,908
+0.24(+5.02%)
Apr 25, 2005
4.813
4.872
4.795
4.825
6,506,474
+0.04(+0.74%)
Apr 22, 2005
4.854
4.854
4.777
4.789
10,677,416
-0.08(-1.70%)
Apr 21, 2005
4.801
4.890
4.795
4.872
13,788,752
+0.10(+2.11%)
Apr 20, 2005
4.854
4.872
4.748
4.771
11,241,299
-0.07(-1.34%)
Apr 19, 2005
4.825
4.848
4.801
4.836
5,930,413
+0.04(+0.86%)
Apr 18, 2005
4.783
4.842
4.760
4.795
13,721,269
-0.05(-0.98%)
Apr 15, 2005
4.890
4.907
4.836
4.842
7,481,007
-0.08(-1.56%)
Apr 14, 2005
4.967
4.967
4.848
4.919
10,533,655
-0.12(-2.35%)
Apr 13, 2005
5.085
5.097
5.014
5.038
7,461,050
-0.05(-1.05%)
Apr 12, 2005
5.085
5.097
4.996
5.091
3,994,707
+0.01(+0.12%)
Apr 11, 2005
5.108
5.120
5.043
5.085
4,780,491
-0.02(-0.35%)
Apr 08, 2005
5.108
5.168
5.071
5.103
9,405,381
+0.09(+1.89%)
Apr 07, 2005
4.955
5.061
4.907
5.008
9,287,666
+0.04(+0.71%)
Apr 06, 2005
5.002
5.061
4.972
4.972
6,695,731
-0.02(-0.47%)
Apr 05, 2005
5.008
5.026
4.984
4.996
5,874,092
+0.01(+0.24%)
Apr 04, 2005
5.026
5.067
4.972
4.984
7,021,478
-0.08(-1.52%)
Apr 01, 2005
5.215
5.215
5.055
5.061
8,715,157
+0.05(+0.94%)
Mar 31, 2005
4.996
5.061
4.961
5.014
15,466,025
+0.07(+1.31%)
Mar 30, 2005
4.866
4.984
4.866
4.949
9,730,282
+0.07(+1.45%)
Mar 29, 2005
4.949
4.996
4.854
4.878
8,066,201
-0.12(-2.37%)
Mar 28, 2005
4.996
5.032
4.967
4.996
4,874,020
+0.04(+0.84%)
Mar 24, 2005
4.919
4.990
4.913
4.955
6,426,982
+0.05(+1.09%)
Mar 23, 2005
4.884
4.955
4.884
4.902
8,776,044
+0.01(+0.12%)
Mar 22, 2005
4.978
5.038
4.896
4.896
11,874,019
-0.10(-2.01%)
Mar 21, 2005
5.032
5.067
4.984
4.996
5,121,459
-0.04(-0.71%)
Mar 18, 2005
5.067
5.073
4.990
5.032
7,460,542
-0.05(-0.93%)
Mar 17, 2005
5.008
5.103
5.008
5.079
6,472,309
+0.02(+0.35%)
Mar 16, 2005
5.067
5.120
5.055
5.061
5,762,804
+0.04(+0.71%)
Mar 15, 2005
5.073
5.085
4.996
5.026
9,005,724
-0.05(-0.93%)
Mar 14, 2005
5.126
5.150
5.043
5.073
9,693,411
-0.09(-1.83%)
Mar 11, 2005
5.209
5.309
5.162
5.168
12,442,638
-0.02(-0.34%)
Mar 10, 2005
5.203
5.221
5.114
5.185
10,605,366
-0.05(-0.90%)
Mar 09, 2005
5.321
5.369
5.233
5.233
16,207,496
+0.01(+0.11%)
Mar 08, 2005
5.351
5.351
5.203
5.227
11,871,820
-0.15(-2.75%)
Mar 07, 2005
5.203
5.380
5.197
5.375
14,834,659
+0.17(+3.30%)
Mar 04, 2005
5.262
5.262
5.185
5.203
16,514,300
-0.06(-1.12%)
Mar 03, 2005
5.357
5.369
5.233
5.262
16,545,758
-0.09(-1.77%)
Mar 02, 2005
5.404
5.410
5.351
5.357
13,449,813
-0.09(-1.63%)
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
.