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
)
136.23
+1.29 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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, 2007
6.356
6.407
6.330
6.362
10,495,698
+0.04(+0.61%)
Dec 28, 2007
6.286
6.337
6.215
6.324
14,033,572
+0.06(+1.02%)
Dec 27, 2007
6.394
6.407
6.241
6.260
7,638,223
-0.09(-1.41%)
Dec 26, 2007
6.279
6.349
6.234
6.349
7,512,254
+0.08(+1.22%)
Dec 24, 2007
6.286
6.311
6.228
6.273
2,953,976
+0.01(+0.10%)
Dec 21, 2007
6.228
6.273
6.183
6.266
13,681,010
+0.09(+1.45%)
Dec 20, 2007
6.228
6.247
6.132
6.177
12,169,799
-0.01(-0.10%)
Dec 19, 2007
6.100
6.222
6.100
6.183
16,218,665
+0.03(+0.52%)
Dec 18, 2007
6.062
6.209
6.036
6.151
16,160,027
+0.15(+2.45%)
Dec 17, 2007
6.209
6.209
5.992
6.004
20,382,778
-0.16(-2.59%)
Dec 14, 2007
6.311
6.311
6.145
6.164
13,552,646
-0.13(-2.13%)
Dec 13, 2007
6.292
6.317
6.177
6.298
19,649,566
-0.09(-1.40%)
Dec 12, 2007
6.452
6.509
6.292
6.388
15,526,946
+0.04(+0.71%)
Dec 11, 2007
6.484
6.592
6.324
6.343
21,291,966
-0.13(-1.97%)
Dec 10, 2007
6.432
6.541
6.413
6.471
14,045,903
-0.11(-1.65%)
Dec 07, 2007
6.579
6.630
6.528
6.579
16,061,797
+0.03(+0.39%)
Dec 06, 2007
6.375
6.567
6.375
6.554
16,373,035
+0.16(+2.50%)
Dec 05, 2007
6.311
6.413
6.298
6.394
26,014,298
+0.20(+3.20%)
Dec 04, 2007
6.209
6.298
6.164
6.196
13,561,182
-0.04(-0.72%)
Dec 03, 2007
6.362
6.369
6.222
6.241
19,233,220
-0.10(-1.51%)
Nov 30, 2007
6.343
6.426
6.298
6.337
25,760,904
+0.11(+1.74%)
Nov 29, 2007
6.196
6.273
6.126
6.228
19,493,498
+0.00(+0.00%)
Nov 28, 2007
6.004
6.286
6.004
6.228
22,742,286
+0.20(+3.39%)
Nov 27, 2007
6.094
6.094
5.947
6.024
20,730,392
-0.04(-0.63%)
Nov 26, 2007
6.068
6.202
6.056
6.062
19,395,546
+0.00(+0.00%)
Nov 23, 2007
6.068
6.126
6.017
6.062
11,945,136
+0.14(+2.37%)
Nov 21, 2007
6.068
6.087
5.851
5.921
23,710,740
-0.25(-4.04%)
Nov 20, 2007
6.119
6.337
6.088
6.171
17,024,722
+0.08(+1.36%)
Nov 19, 2007
6.183
6.228
6.088
6.088
17,519,216
-0.14(-2.26%)
Nov 16, 2007
6.190
6.234
6.094
6.228
14,343,116
+0.06(+1.04%)
Nov 15, 2007
6.324
6.330
6.100
6.164
23,318,364
-0.12(-1.93%)
Nov 14, 2007
6.356
6.426
6.266
6.286
12,680,547
-0.10(-1.50%)
Nov 13, 2007
6.202
6.381
6.202
6.381
32,690,050
+0.26(+4.17%)
Nov 12, 2007
6.254
6.349
6.126
6.126
21,232,824
-0.14(-2.24%)
Nov 09, 2007
6.260
6.381
6.234
6.266
21,577,032
-0.06(-0.91%)
Nov 08, 2007
6.458
6.541
6.234
6.324
27,811,366
-0.17(-2.56%)
Nov 07, 2007
6.662
6.662
6.477
6.490
15,468,856
-0.17(-2.59%)
Nov 06, 2007
6.515
6.688
6.515
6.662
15,481,676
+0.15(+2.25%)
Nov 05, 2007
6.503
6.669
6.452
6.515
18,360,746
-0.12(-1.83%)
Nov 02, 2007
6.630
6.739
6.560
6.637
27,058,718
-0.07(-1.05%)
Nov 01, 2007
6.477
6.860
6.477
6.707
36,130,316
-0.10(-1.41%)
Oct 31, 2007
6.675
6.854
6.656
6.803
33,377,550
+0.16(+2.40%)
Oct 30, 2007
6.579
6.669
6.490
6.643
24,420,614
-0.07(-1.05%)
Oct 29, 2007
6.496
6.733
6.477
6.714
46,366,960
+0.38(+6.05%)
Oct 26, 2007
6.343
6.369
6.292
6.330
35,086,756
+0.08(+1.33%)
Oct 25, 2007
6.349
6.349
6.196
6.247
32,998,848
+0.01(+0.10%)
Oct 24, 2007
6.349
6.349
6.075
6.241
25,168,378
-0.16(-2.49%)
Oct 23, 2007
6.298
6.413
6.273
6.401
25,357,020
+0.20(+3.19%)
Oct 22, 2007
6.215
6.273
6.132
6.202
14,564,467
-0.02(-0.31%)
Oct 19, 2007
6.388
6.458
6.196
6.222
23,479,046
-0.23(-3.56%)
Oct 18, 2007
6.484
6.528
6.375
6.452
20,756,174
-0.05(-0.79%)
Oct 17, 2007
6.477
6.560
6.375
6.503
19,108,244
+0.13(+2.11%)
Oct 16, 2007
6.439
6.445
6.324
6.369
16,510,853
-0.02(-0.30%)
Oct 15, 2007
6.471
6.567
6.362
6.388
18,366,438
-0.03(-0.40%)
Oct 12, 2007
6.547
6.547
6.369
6.413
26,360,426
-0.11(-1.67%)
Oct 11, 2007
6.771
6.809
6.452
6.522
35,504,588
-0.36(-5.29%)
Oct 10, 2007
6.835
6.912
6.707
6.886
24,728,316
+0.05(+0.75%)
Oct 09, 2007
6.809
6.848
6.707
6.835
22,183,440
+0.06(+0.85%)
Oct 08, 2007
6.777
6.905
6.745
6.777
16,196,344
-0.05(-0.75%)
Oct 05, 2007
6.714
6.918
6.688
6.828
17,959,722
+0.18(+2.69%)
Oct 04, 2007
6.650
6.739
6.618
6.650
18,357,046
+0.02(+0.29%)
Oct 03, 2007
6.650
6.726
6.573
6.630
13,826,178
-0.09(-1.33%)
Oct 02, 2007
6.675
6.739
6.650
6.720
17,077,040
+0.06(+0.86%)
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
.