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: 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 28, 2004
5.202
5.259
5.150
5.259
8,011,348
+0.06(+1.10%)
May 27, 2004
5.103
5.254
5.103
5.202
14,058,800
+0.10(+2.03%)
May 26, 2004
4.984
5.098
4.979
5.098
14,042,973
+0.15(+2.93%)
May 25, 2004
4.870
4.958
4.808
4.953
15,754,025
+0.08(+1.70%)
May 24, 2004
4.870
4.922
4.849
4.870
10,619,134
+0.00(+0.00%)
May 21, 2004
4.870
4.922
4.849
4.870
9,407,211
+0.05(+1.08%)
May 20, 2004
4.860
4.896
4.813
4.818
8,176,760
-0.04(-0.75%)
May 19, 2004
4.917
5.005
4.834
4.855
20,135,396
+0.11(+2.29%)
May 18, 2004
4.699
4.761
4.694
4.746
13,320,723
+0.09(+2.00%)
May 17, 2004
4.606
4.761
4.585
4.653
17,126,918
-0.23(-4.67%)
May 14, 2004
4.912
4.943
4.855
4.881
10,635,154
-0.12(-2.48%)
May 13, 2004
5.000
5.057
4.953
5.005
10,434,614
-0.02(-0.31%)
May 12, 2004
5.072
5.108
4.896
5.020
16,966,720
-0.06(-1.12%)
May 11, 2004
5.005
5.077
4.906
5.077
16,282,492
+0.23(+4.70%)
May 10, 2004
4.870
4.891
4.761
4.849
17,228,444
-0.11(-2.19%)
May 07, 2004
4.912
5.057
4.912
4.958
17,093,334
+0.06(+1.27%)
May 06, 2004
4.984
4.989
4.891
4.896
23,452,308
-0.10(-2.07%)
May 05, 2004
4.948
5.051
4.896
5.000
17,889,316
-0.12(-2.33%)
May 04, 2004
5.062
5.155
5.026
5.119
10,347,952
+0.15(+2.92%)
May 03, 2004
5.103
5.119
4.953
4.974
13,388,663
+0.04(+0.73%)
Apr 30, 2004
5.103
5.140
4.922
4.938
18,793,964
-0.22(-4.32%)
Apr 29, 2004
5.274
5.285
5.072
5.160
16,831,224
-0.15(-2.83%)
Apr 28, 2004
5.492
5.492
5.285
5.311
16,465,660
-0.22(-3.94%)
Apr 27, 2004
5.684
5.699
5.523
5.528
8,552,940
-0.14(-2.47%)
Apr 26, 2004
5.803
5.834
5.658
5.668
9,187,950
-0.16(-2.76%)
Apr 23, 2004
5.689
5.844
5.658
5.829
16,735,298
+0.23(+4.07%)
Apr 22, 2004
5.528
5.627
5.456
5.601
14,956,306
+0.15(+2.66%)
Apr 21, 2004
5.388
5.476
5.383
5.456
11,418,203
+0.15(+2.73%)
Apr 20, 2004
5.482
5.523
5.305
5.311
10,463,759
-0.04(-0.77%)
Apr 19, 2004
5.259
5.388
5.255
5.352
7,922,370
+0.00(+0.00%)
Apr 16, 2004
5.347
5.399
5.300
5.352
7,781,664
-0.07(-1.34%)
Apr 15, 2004
5.492
5.528
5.352
5.425
10,142,973
-0.15(-2.60%)
Apr 14, 2004
5.544
5.621
5.482
5.570
12,593,067
+0.07(+1.32%)
Apr 13, 2004
5.528
5.544
5.476
5.497
8,901,134
-0.03(-0.47%)
Apr 12, 2004
5.466
5.544
5.450
5.523
4,604,880
+0.09(+1.72%)
Apr 08, 2004
5.570
5.570
5.409
5.430
6,197,615
-0.08(-1.41%)
Apr 07, 2004
5.621
5.621
5.425
5.507
8,415,709
-0.07(-1.21%)
Apr 06, 2004
5.596
5.663
5.544
5.575
9,248,749
-0.03(-0.55%)
Apr 05, 2004
5.507
5.606
5.507
5.606
8,883,956
+0.15(+2.75%)
Apr 02, 2004
5.466
5.492
5.362
5.456
12,715,823
+0.11(+2.03%)
Apr 01, 2004
5.482
5.482
5.326
5.347
13,172,296
-0.06(-1.15%)
Mar 31, 2004
5.430
5.430
5.331
5.409
7,272,306
-0.02(-0.29%)
Mar 30, 2004
5.311
5.435
5.300
5.425
9,663,724
+0.04(+0.77%)
Mar 29, 2004
5.466
5.549
5.362
5.383
17,592,656
+0.21(+4.11%)
Mar 26, 2004
5.274
5.274
5.124
5.171
20,151,802
-0.16(-2.92%)
Mar 25, 2004
5.311
5.388
5.279
5.326
23,022,084
+0.02(+0.29%)
Mar 24, 2004
5.145
5.347
5.140
5.311
20,947,592
+0.18(+3.54%)
Mar 23, 2004
4.984
5.155
4.948
5.129
32,990,768
+0.31(+6.45%)
Mar 22, 2004
4.870
4.974
4.798
4.818
30,924,382
-0.46(-8.64%)
Mar 19, 2004
5.362
5.362
5.228
5.274
15,389,618
-0.10(-1.93%)
Mar 18, 2004
5.378
5.425
5.295
5.378
10,985,663
+0.05(+0.97%)
Mar 17, 2004
5.388
5.414
5.243
5.326
14,191,014
+0.03(+0.59%)
Mar 16, 2004
5.362
5.409
5.259
5.295
6,570,514
-0.02(-0.29%)
Mar 15, 2004
5.264
5.336
5.254
5.311
15,654,817
-0.15(-2.75%)
Mar 12, 2004
5.300
5.513
5.300
5.461
13,826,028
+0.20(+3.74%)
Mar 11, 2004
5.336
5.378
5.228
5.264
26,530,078
-0.12(-2.31%)
Mar 10, 2004
5.450
5.487
5.347
5.388
12,103,975
-0.14(-2.53%)
Mar 09, 2004
5.596
5.637
5.482
5.528
13,215,724
-0.06(-1.02%)
Mar 08, 2004
5.782
5.813
5.544
5.585
13,837,416
-0.22(-3.75%)
Mar 05, 2004
5.751
5.865
5.689
5.803
12,031,981
-0.04(-0.62%)
Mar 04, 2004
5.699
5.855
5.699
5.839
9,890,899
+0.14(+2.45%)
Mar 03, 2004
5.751
5.787
5.658
5.699
12,529,952
-0.10(-1.79%)
Mar 02, 2004
5.725
5.865
5.694
5.803
20,150,838
+0.16(+2.85%)
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
.