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
UNCHANGED
Streaming Delayed 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 29, 2009
6.964
7.226
6.919
6.996
26,937,462
-0.13(-1.80%)
May 28, 2009
7.040
7.155
6.868
7.123
25,297,178
+0.14(+2.01%)
May 27, 2009
7.040
7.181
6.932
6.983
34,717,144
+0.10(+1.49%)
May 26, 2009
6.663
6.932
6.663
6.880
20,483,412
+0.15(+2.18%)
May 22, 2009
6.637
6.880
6.426
6.733
17,365,182
+0.08(+1.15%)
May 21, 2009
6.631
6.906
6.394
6.657
20,165,088
-0.07(-1.05%)
May 20, 2009
6.996
6.996
6.682
6.727
23,673,540
-0.08(-1.13%)
May 19, 2009
6.753
6.912
6.612
6.804
26,439,386
+0.06(+0.85%)
May 18, 2009
6.503
6.765
6.503
6.746
18,785,342
+0.34(+5.29%)
May 15, 2009
6.593
6.669
6.394
6.407
22,867,158
-0.18(-2.72%)
May 14, 2009
6.407
6.631
6.375
6.586
25,625,674
+0.19(+2.90%)
May 13, 2009
6.433
6.529
5.947
6.401
23,371,208
-0.09(-1.38%)
May 12, 2009
6.625
6.663
6.362
6.490
34,674,380
-0.14(-2.12%)
May 11, 2009
6.267
6.721
6.267
6.631
31,202,738
-0.04(-0.67%)
May 08, 2009
6.727
6.810
6.554
6.676
28,822,766
+0.09(+1.36%)
May 07, 2009
7.008
7.047
6.554
6.586
48,931,788
-0.48(-6.79%)
May 06, 2009
6.906
7.098
6.906
7.066
42,235,696
-0.07(-0.99%)
May 05, 2009
7.232
7.264
7.008
7.136
61,653,072
-0.43(-5.74%)
May 04, 2009
7.552
7.673
7.513
7.571
74,631,024
+0.68(+9.83%)
May 01, 2009
6.816
6.893
6.644
6.893
30,472,862
+0.13(+1.99%)
Apr 30, 2009
6.682
6.868
6.612
6.759
51,217,736
+0.31(+4.86%)
Apr 29, 2009
6.235
6.587
6.171
6.446
66,647,144
+0.52(+8.74%)
Apr 28, 2009
5.793
5.972
5.793
5.928
21,022,424
+0.08(+1.42%)
Apr 27, 2009
5.781
5.992
5.717
5.845
24,176,782
+0.04(+0.77%)
Apr 24, 2009
5.902
5.998
5.761
5.800
34,631,700
-0.06(-1.09%)
Apr 23, 2009
5.960
6.056
5.813
5.864
33,706,684
-0.06(-0.97%)
Apr 22, 2009
5.870
6.056
5.749
5.921
37,965,552
+0.05(+0.87%)
Apr 21, 2009
5.857
5.992
5.761
5.870
38,395,716
-0.01(-0.22%)
Apr 20, 2009
6.119
6.119
5.825
5.883
35,140,060
-0.26(-4.17%)
Apr 17, 2009
6.081
6.177
5.908
6.139
26,842,754
+0.01(+0.10%)
Apr 16, 2009
6.107
6.228
5.960
6.132
36,526,240
+0.00(+0.00%)
Apr 15, 2009
6.139
6.183
6.024
6.132
26,523,546
-0.11(-1.74%)
Apr 14, 2009
6.356
6.388
6.155
6.241
35,564,456
-0.14(-2.20%)
Apr 13, 2009
6.330
6.407
6.107
6.382
24,078,054
+0.10(+1.63%)
Apr 09, 2009
6.356
6.394
6.183
6.279
34,680,336
+0.15(+2.40%)
Apr 08, 2009
6.049
6.158
5.953
6.132
34,327,348
+0.10(+1.59%)
Apr 07, 2009
6.292
6.292
6.004
6.036
44,878,012
-0.23(-3.67%)
Apr 06, 2009
6.324
6.394
6.151
6.267
35,172,040
-0.31(-4.76%)
Apr 03, 2009
6.471
6.580
6.305
6.580
42,299,872
+0.03(+0.49%)
Apr 02, 2009
6.158
6.612
6.132
6.548
68,976,000
+0.55(+9.17%)
Apr 01, 2009
5.704
6.075
5.614
5.998
41,913,900
+0.27(+4.80%)
Mar 31, 2009
5.761
5.841
5.710
5.723
28,122,844
+0.04(+0.67%)
Mar 30, 2009
5.774
5.870
5.602
5.685
24,292,732
-0.27(-4.61%)
Mar 26, 2009
5.800
5.960
5.659
5.960
34,558,524
+0.20(+3.44%)
Mar 25, 2009
5.800
5.998
5.665
5.761
31,007,966
-0.06(-1.10%)
Mar 24, 2009
5.870
5.934
5.800
5.825
29,888,860
-0.11(-1.83%)
Mar 23, 2009
5.889
5.934
5.825
5.934
42,476,556
+0.49(+8.92%)
Mar 20, 2009
5.595
5.665
5.416
5.448
26,847,860
-0.18(-3.13%)
Mar 19, 2009
5.697
5.755
5.525
5.624
39,089,768
-0.18(-3.14%)
Mar 18, 2009
5.595
5.897
5.550
5.806
43,753,028
+0.06(+1.11%)
Mar 17, 2009
5.538
5.755
5.518
5.742
30,548,038
+0.16(+2.86%)
Mar 16, 2009
5.685
5.755
5.550
5.582
29,612,750
-0.06(-1.02%)
Mar 13, 2009
5.749
5.813
5.541
5.640
0
-0.03(-0.45%)
Mar 12, 2009
5.563
5.710
5.416
5.665
35,408,308
+0.13(+2.31%)
Mar 11, 2009
5.352
5.595
5.320
5.538
34,320,300
+0.19(+3.59%)
Mar 10, 2009
5.116
5.371
5.071
5.346
44,843,880
+0.40(+8.01%)
Mar 09, 2009
5.243
5.359
4.943
4.949
49,938,660
-0.33(-6.18%)
Mar 06, 2009
5.282
5.410
5.122
5.275
0
+0.09(+1.73%)
Mar 05, 2009
5.154
5.275
5.039
5.186
33,655,612
+0.04(+0.87%)
Mar 04, 2009
5.122
5.275
5.122
5.141
37,385,208
+0.37(+7.77%)
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
.