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: 4:10 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, 2007
6.873
6.995
6.816
6.969
29,415,656
+0.16(+2.35%)
May 30, 2007
6.797
6.841
6.707
6.809
21,384,242
+0.02(+0.28%)
May 29, 2007
6.771
6.828
6.739
6.790
26,230,568
+0.10(+1.53%)
May 25, 2007
6.643
6.707
6.592
6.688
25,606,872
+0.03(+0.48%)
May 24, 2007
6.765
6.803
6.599
6.656
47,093,008
-0.07(-1.04%)
May 23, 2007
6.841
6.892
6.714
6.726
24,208,286
-0.08(-1.22%)
May 22, 2007
6.745
6.854
6.688
6.809
30,170,530
+0.10(+1.43%)
May 21, 2007
6.765
6.822
6.694
6.714
38,036,696
-0.01(-0.19%)
May 18, 2007
6.848
6.873
6.720
6.726
78,269,960
-0.10(-1.40%)
May 17, 2007
6.675
6.918
6.675
6.822
41,110,792
+0.11(+1.71%)
May 16, 2007
6.573
6.726
6.567
6.707
19,705,880
+0.14(+2.14%)
May 15, 2007
6.586
6.637
6.503
6.567
13,392,506
+0.03(+0.49%)
May 14, 2007
6.650
6.662
6.515
6.535
17,963,792
-0.11(-1.73%)
May 11, 2007
6.599
6.682
6.599
6.650
15,862,312
-0.01(-0.10%)
May 10, 2007
6.739
6.739
6.630
6.656
21,924,534
-0.07(-1.04%)
May 09, 2007
6.656
6.726
6.637
6.726
19,135,694
+0.02(+0.29%)
May 08, 2007
6.797
6.803
6.688
6.707
11,312,455
-0.13(-1.87%)
May 07, 2007
6.835
6.873
6.803
6.835
8,268,133
+0.00(+0.00%)
May 04, 2007
6.963
6.969
6.835
6.835
14,906,685
-0.01(-0.09%)
May 03, 2007
6.765
6.873
6.765
6.841
15,320,638
+0.06(+0.85%)
May 02, 2007
6.822
6.835
6.752
6.784
18,098,252
-0.04(-0.65%)
May 01, 2007
6.739
6.848
6.714
6.828
12,523,228
+0.10(+1.42%)
Apr 30, 2007
6.809
6.816
6.733
6.733
20,687,754
-0.10(-1.40%)
Apr 27, 2007
6.956
6.963
6.797
6.828
25,559,126
-0.22(-3.08%)
Apr 26, 2007
6.931
7.065
6.931
7.046
28,609,936
+0.05(+0.73%)
Apr 25, 2007
6.905
7.014
6.892
6.995
43,463,628
+0.10(+1.48%)
Apr 24, 2007
6.867
6.931
6.688
6.892
42,140,132
+0.13(+1.98%)
Apr 23, 2007
6.803
6.809
6.733
6.758
15,672,211
+0.04(+0.57%)
Apr 20, 2007
6.937
6.943
6.662
6.720
25,712,206
-0.02(-0.28%)
Apr 19, 2007
6.720
6.765
6.688
6.739
23,342,662
-0.08(-1.12%)
Apr 18, 2007
6.816
6.886
6.803
6.816
16,573,386
+0.01(+0.09%)
Apr 17, 2007
6.899
6.899
6.771
6.809
16,841,598
-0.07(-1.02%)
Apr 16, 2007
6.912
6.924
6.816
6.880
21,163,602
+0.04(+0.65%)
Apr 13, 2007
6.841
6.912
6.784
6.835
12,964,876
-0.06(-0.93%)
Apr 12, 2007
6.892
6.937
6.835
6.899
12,571,849
+0.02(+0.28%)
Apr 11, 2007
6.963
6.969
6.854
6.880
11,613,995
-0.03(-0.37%)
Apr 10, 2007
6.892
6.982
6.854
6.905
17,415,038
-0.04(-0.55%)
Apr 09, 2007
7.090
7.090
6.924
6.943
13,592,298
-0.06(-0.91%)
Apr 05, 2007
6.956
7.058
6.905
7.007
18,817,616
+0.12(+1.76%)
Apr 04, 2007
6.963
7.014
6.854
6.886
20,190,284
-0.08(-1.10%)
Apr 03, 2007
6.931
6.963
6.860
6.963
26,444,040
+0.08(+1.11%)
Apr 02, 2007
6.905
6.963
6.822
6.886
9,890,077
+0.02(+0.28%)
Mar 30, 2007
6.873
6.918
6.828
6.867
14,997,440
-0.03(-0.46%)
Mar 29, 2007
6.988
7.071
6.803
6.899
35,467,756
-0.01(-0.18%)
Mar 28, 2007
7.103
7.103
6.899
6.912
21,432,470
-0.19(-2.70%)
Mar 27, 2007
7.269
7.269
7.103
7.103
10,244,785
-0.20(-2.71%)
Mar 26, 2007
7.282
7.308
7.173
7.301
15,073,467
+0.04(+0.53%)
Mar 23, 2007
7.161
7.327
7.161
7.263
11,038,962
+0.02(+0.26%)
Mar 22, 2007
7.423
7.423
7.199
7.244
22,616,444
-0.13(-1.82%)
Mar 21, 2007
7.237
7.423
7.180
7.378
14,474,501
+0.15(+2.12%)
Mar 20, 2007
7.084
7.237
7.071
7.225
15,386,041
+0.17(+2.45%)
Mar 19, 2007
7.046
7.161
7.033
7.052
15,102,060
+0.01(+0.18%)
Mar 16, 2007
7.122
7.141
7.033
7.039
12,831,929
-0.08(-1.17%)
Mar 15, 2007
7.065
7.154
7.033
7.122
17,228,948
+0.06(+0.81%)
Mar 14, 2007
7.065
7.122
6.892
7.065
15,497,818
+0.06(+0.91%)
Mar 13, 2007
7.103
7.180
6.988
7.001
28,134,530
-0.10(-1.44%)
Mar 12, 2007
6.963
7.129
6.867
7.103
24,624,366
+0.24(+3.44%)
Mar 09, 2007
6.828
6.873
6.669
6.867
34,940,380
-0.02(-0.28%)
Mar 08, 2007
6.886
6.918
6.828
6.886
12,062,956
+0.18(+2.67%)
Mar 07, 2007
6.777
6.809
6.675
6.707
19,882,468
-0.07(-1.04%)
Mar 06, 2007
6.643
6.803
6.637
6.777
26,328,100
+0.32(+4.95%)
Mar 05, 2007
6.324
6.682
6.260
6.458
29,846,402
-0.34(-4.98%)
Mar 02, 2007
6.982
6.995
6.797
6.797
14,862,695
-0.19(-2.65%)
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
.