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 (%)
Aug 31, 2011
8.483
8.490
8.353
8.413
14,434,910
+0.00(+0.00%)
Aug 30, 2011
8.441
8.476
8.357
8.413
11,250,499
-0.11(-1.32%)
Aug 29, 2011
8.385
8.525
8.364
8.525
11,799,767
+0.22(+2.71%)
Aug 26, 2011
8.012
8.336
8.012
8.300
13,404,717
+0.32(+4.05%)
Aug 25, 2011
8.216
8.286
7.949
7.977
25,210,328
-0.27(-3.32%)
Aug 24, 2011
8.286
8.293
8.104
8.251
20,304,846
-0.07(-0.84%)
Aug 23, 2011
7.984
8.357
7.984
8.321
23,570,068
+0.42(+5.34%)
Aug 22, 2011
7.879
7.949
7.759
7.900
24,846,688
+0.21(+2.74%)
Aug 19, 2011
7.689
7.886
7.661
7.689
16,928,884
-0.08(-1.00%)
Aug 18, 2011
7.837
7.879
7.555
7.766
30,047,300
-0.32(-4.00%)
Aug 17, 2011
8.111
8.146
7.977
8.090
13,485,641
-0.01(-0.09%)
Aug 16, 2011
8.075
8.209
8.012
8.097
16,407,544
-0.11(-1.29%)
Aug 15, 2011
8.167
8.237
8.118
8.202
7,804,175
+0.15(+1.83%)
Aug 12, 2011
8.026
8.118
7.967
8.054
12,860,409
-0.04(-0.52%)
Aug 11, 2011
7.879
8.216
7.879
8.097
24,204,838
+0.32(+4.07%)
Aug 10, 2011
7.956
8.005
7.766
7.780
27,584,096
-0.30(-3.74%)
Aug 09, 2011
7.865
8.097
7.640
8.083
30,969,696
+0.39(+5.12%)
Aug 08, 2011
7.865
7.949
7.619
7.689
25,808,782
-0.44(-5.36%)
Aug 05, 2011
8.125
8.216
7.858
8.125
31,457,284
-0.01(-0.17%)
Aug 04, 2011
8.448
8.532
8.132
8.139
38,290,968
-0.41(-4.77%)
Aug 03, 2011
8.532
8.610
8.378
8.546
27,540,854
-0.02(-0.25%)
Aug 02, 2011
8.750
8.757
8.567
8.567
18,150,788
-0.24(-2.71%)
Aug 01, 2011
8.856
8.919
8.666
8.806
28,634,398
+0.12(+1.38%)
Jul 29, 2011
8.652
8.736
8.596
8.687
29,284,268
+0.04(+0.41%)
Jul 28, 2011
8.785
8.933
8.631
8.652
39,562,232
-0.18(-1.99%)
Jul 27, 2011
9.017
9.038
8.806
8.828
27,202,676
-0.24(-2.64%)
Jul 26, 2011
9.003
9.172
8.996
9.066
22,928,630
+0.11(+1.18%)
Jul 25, 2011
8.940
9.010
8.856
8.961
34,744,764
-0.16(-1.77%)
Jul 22, 2011
8.856
9.123
8.856
9.123
23,388,986
+0.29(+3.26%)
Jul 21, 2011
8.764
8.912
8.729
8.835
11,832,498
+0.07(+0.80%)
Jul 20, 2011
8.757
8.813
8.687
8.764
12,392,752
+0.18(+2.05%)
Jul 19, 2011
8.497
8.631
8.434
8.589
18,991,954
+0.06(+0.66%)
Jul 18, 2011
8.532
8.560
8.455
8.532
21,308,214
-0.06(-0.65%)
Jul 15, 2011
8.610
8.652
8.504
8.589
16,393,401
+0.05(+0.58%)
Jul 14, 2011
8.722
8.736
8.497
8.539
25,294,846
-0.20(-2.33%)
Jul 13, 2011
8.757
8.919
8.715
8.743
24,322,130
+0.14(+1.63%)
Jul 12, 2011
8.652
8.666
8.518
8.603
23,326,960
-0.09(-1.05%)
Jul 11, 2011
8.764
8.828
8.673
8.694
14,568,747
-0.18(-1.98%)
Jul 08, 2011
8.884
8.891
8.673
8.870
19,874,952
-0.10(-1.10%)
Jul 07, 2011
8.891
9.038
8.828
8.968
28,312,328
+0.16(+1.84%)
Jul 06, 2011
8.877
8.884
8.715
8.806
29,556,692
-0.13(-1.49%)
Jul 05, 2011
9.031
9.031
8.870
8.940
14,707,167
-0.13(-1.47%)
Jul 01, 2011
8.849
9.081
8.849
9.074
24,223,374
+0.21(+2.38%)
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%)
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
.