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 (%)
Dec 31, 2004
5.026
5.038
4.991
5.015
3,102,752
+0.01(+0.24%)
Dec 30, 2004
4.979
5.026
4.967
5.003
5,317,480
+0.01(+0.24%)
Dec 29, 2004
4.938
5.026
4.938
4.991
6,606,597
+0.08(+1.68%)
Dec 28, 2004
4.914
4.944
4.902
4.908
3,419,698
+0.01(+0.12%)
Dec 27, 2004
4.890
4.908
4.867
4.902
3,343,001
-0.02(-0.36%)
Dec 23, 2004
4.914
4.932
4.902
4.920
4,422,514
+0.03(+0.60%)
Dec 22, 2004
4.896
4.932
4.873
4.890
7,203,411
+0.05(+0.98%)
Dec 21, 2004
4.843
4.867
4.820
4.843
7,676,459
+0.05(+1.11%)
Dec 20, 2004
4.843
4.855
4.784
4.790
11,629,650
-0.05(-1.10%)
Dec 17, 2004
4.890
4.890
4.790
4.843
7,840,520
+0.00(+0.00%)
Dec 16, 2004
4.855
4.890
4.820
4.843
7,411,322
+0.02(+0.49%)
Dec 15, 2004
4.867
4.890
4.784
4.820
10,201,869
+0.03(+0.62%)
Dec 14, 2004
4.755
4.796
4.749
4.790
10,098,930
+0.04(+0.75%)
Dec 13, 2004
4.696
4.772
4.696
4.755
7,526,791
+0.11(+2.29%)
Dec 10, 2004
4.666
4.684
4.648
4.648
7,304,657
-0.04(-0.76%)
Dec 09, 2004
4.737
4.761
4.654
4.684
12,100,837
-0.10(-2.10%)
Dec 08, 2004
4.861
4.873
4.755
4.784
9,291,496
-0.10(-2.06%)
Dec 07, 2004
4.973
4.991
4.867
4.885
7,119,772
-0.06(-1.19%)
Dec 06, 2004
4.914
4.967
4.855
4.944
4,673,938
+0.05(+1.09%)
Dec 03, 2004
4.967
5.015
4.873
4.890
11,324,048
-0.01(-0.24%)
Dec 02, 2004
4.879
4.944
4.843
4.902
10,922,278
+0.07(+1.47%)
Dec 01, 2004
4.737
4.831
4.725
4.831
12,612,149
+0.12(+2.63%)
Nov 30, 2004
4.772
4.814
4.666
4.707
11,410,057
-0.10(-2.09%)
Nov 29, 2004
4.843
4.896
4.802
4.808
7,552,695
-0.01(-0.12%)
Nov 26, 2004
4.855
4.896
4.808
4.814
4,989,529
-0.07(-1.45%)
Nov 24, 2004
4.885
4.926
4.879
4.885
6,368,211
+0.05(+1.10%)
Nov 23, 2004
4.867
4.879
4.808
4.831
9,045,152
-0.03(-0.61%)
Nov 22, 2004
4.814
4.879
4.790
4.861
12,116,582
-0.12(-2.49%)
Nov 19, 2004
5.180
5.186
4.961
4.985
13,147,503
-0.19(-3.76%)
Nov 18, 2004
5.050
5.180
5.020
5.180
11,103,777
+0.10(+1.98%)
Nov 17, 2004
4.932
5.079
4.873
5.079
31,639,408
+0.30(+6.17%)
Nov 16, 2004
4.725
4.802
4.724
4.784
13,037,283
-0.03(-0.61%)
Nov 15, 2004
4.820
4.843
4.796
4.814
5,893,130
-0.03(-0.61%)
Nov 12, 2004
4.737
4.849
4.666
4.843
7,079,815
+0.13(+2.76%)
Nov 11, 2004
4.636
4.772
4.613
4.713
5,944,769
+0.01(+0.13%)
Nov 10, 2004
4.743
4.772
4.678
4.707
8,218,586
-0.06(-1.36%)
Nov 09, 2004
4.761
4.778
4.731
4.772
6,450,325
-0.02(-0.37%)
Nov 08, 2004
4.831
4.885
4.743
4.790
10,077,935
-0.10(-2.05%)
Nov 05, 2004
4.902
4.944
4.879
4.890
12,517,844
+0.06(+1.35%)
Nov 04, 2004
4.755
4.855
4.737
4.825
13,005,792
+0.10(+2.13%)
Nov 03, 2004
4.784
4.855
4.672
4.725
27,028,960
+0.09(+2.04%)
Nov 02, 2004
4.566
4.696
4.554
4.631
18,682,884
+0.14(+3.02%)
Nov 01, 2004
4.459
4.501
4.430
4.495
7,061,699
+0.02(+0.53%)
Oct 29, 2004
4.442
4.542
4.436
4.471
12,614,350
+0.08(+1.75%)
Oct 28, 2004
4.365
4.412
4.329
4.394
10,699,806
+0.03(+0.68%)
Oct 27, 2004
4.140
4.371
4.134
4.365
19,898,014
+0.19(+4.53%)
Oct 26, 2004
4.140
4.205
4.134
4.176
11,520,277
-0.04(-0.84%)
Oct 25, 2004
4.164
4.235
4.158
4.211
7,655,296
+0.05(+1.28%)
Oct 22, 2004
4.306
4.306
4.152
4.158
11,018,107
-0.18(-4.09%)
Oct 21, 2004
4.264
4.341
4.211
4.335
11,525,356
+0.11(+2.66%)
Oct 20, 2004
4.217
4.264
4.176
4.223
10,146,167
-0.02(-0.42%)
Oct 19, 2004
4.194
4.253
4.182
4.241
16,396,877
+0.13(+3.16%)
Oct 18, 2004
4.052
4.123
4.052
4.111
10,331,391
+0.02(+0.43%)
Oct 15, 2004
4.117
4.140
4.069
4.093
16,210,130
+0.02(+0.58%)
Oct 14, 2004
4.105
4.123
4.028
4.069
9,031,946
-0.02(-0.43%)
Oct 13, 2004
4.194
4.235
4.087
4.087
12,071,546
+0.01(+0.29%)
Oct 12, 2004
4.134
4.134
3.999
4.075
16,139,189
-0.14(-3.36%)
Oct 11, 2004
4.164
4.217
4.140
4.217
6,479,785
+0.05(+1.28%)
Oct 08, 2004
4.247
4.282
4.129
4.164
20,187,532
-0.16(-3.69%)
Oct 07, 2004
4.371
4.412
4.318
4.323
13,430,249
-0.09(-2.01%)
Oct 06, 2004
4.447
4.453
4.341
4.412
11,515,875
-0.03(-0.66%)
Oct 05, 2004
4.459
4.483
4.418
4.442
7,401,333
-0.07(-1.57%)
Oct 04, 2004
4.542
4.577
4.501
4.512
9,244,936
+0.08(+1.87%)
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
.