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 (%)
Jun 30, 2011
8.804
8.924
8.741
8.853
29,849,612
+0.18(+2.11%)
Jun 29, 2011
8.748
8.776
8.608
8.671
23,652,234
+0.03(+0.39%)
Jun 28, 2011
8.442
8.637
8.469
8.637
47,505,832
+0.20(+2.31%)
Jun 27, 2011
8.347
8.489
8.307
8.442
41,350,816
+0.09(+1.05%)
Jun 24, 2011
8.522
8.556
8.327
8.354
38,669,908
-0.30(-3.43%)
Jun 23, 2011
8.543
8.684
8.421
8.650
26,926,584
-0.05(-0.62%)
Jun 22, 2011
8.859
8.859
8.698
8.704
24,971,194
-0.24(-2.64%)
Jun 21, 2011
8.785
8.947
8.765
8.940
19,875,566
+0.25(+2.87%)
Jun 20, 2011
8.691
8.711
8.654
8.691
15,938,034
+0.12(+1.42%)
Jun 17, 2011
8.826
8.832
8.533
8.570
27,414,450
-0.19(-2.15%)
Jun 16, 2011
8.819
8.866
8.699
8.758
25,102,724
-0.08(-0.91%)
Jun 15, 2011
8.900
8.994
8.832
8.839
27,046,814
-0.14(-1.58%)
Jun 14, 2011
8.933
9.007
8.927
8.981
18,425,026
+0.23(+2.62%)
Jun 13, 2011
8.792
8.819
8.731
8.751
19,346,974
-0.04(-0.46%)
Jun 10, 2011
9.028
9.055
8.758
8.792
45,975,908
-0.34(-3.76%)
Jun 09, 2011
9.243
9.250
8.974
9.135
21,142,520
-0.11(-1.17%)
Jun 08, 2011
9.365
9.365
9.189
9.243
22,165,236
-0.11(-1.15%)
Jun 07, 2011
9.290
9.466
9.284
9.351
21,862,974
+0.13(+1.46%)
Jun 06, 2011
9.183
9.297
9.156
9.216
15,720,883
+0.03(+0.29%)
Jun 03, 2011
9.210
9.284
9.156
9.189
13,703,205
+0.33(+3.73%)
May 24, 2011
8.879
9.001
8.853
8.859
23,391,174
+0.02(+0.23%)
May 23, 2011
8.906
8.933
8.819
8.839
21,732,692
-0.20(-2.16%)
May 20, 2011
9.055
9.088
8.974
9.034
12,223,415
-0.03(-0.30%)
May 19, 2011
9.115
9.122
9.001
9.061
12,201,213
-0.05(-0.59%)
May 18, 2011
9.088
9.169
9.082
9.115
16,512,727
+0.09(+1.05%)
May 17, 2011
9.068
9.162
8.947
9.021
31,307,532
-0.05(-0.59%)
May 16, 2011
9.115
9.213
9.071
9.075
20,433,476
-0.08(-0.88%)
May 13, 2011
9.311
9.324
9.122
9.156
19,166,492
-0.15(-1.66%)
May 12, 2011
9.082
9.391
9.082
9.311
38,926,616
+0.22(+2.37%)
May 11, 2011
9.210
9.304
9.082
9.095
18,533,414
-0.17(-1.82%)
May 10, 2011
9.156
9.290
9.129
9.263
16,654,657
+0.05(+0.59%)
May 09, 2011
9.297
9.297
9.162
9.210
23,855,304
-0.05(-0.58%)
May 06, 2011
9.203
9.358
9.203
9.263
28,480,826
+0.13(+1.48%)
May 05, 2011
9.082
9.223
9.061
9.129
26,663,224
+0.07(+0.82%)
May 04, 2011
9.088
9.095
8.967
9.055
23,822,520
-0.01(-0.15%)
May 03, 2011
9.095
9.135
9.014
9.068
27,256,788
-0.03(-0.37%)
May 02, 2011
9.102
9.105
9.082
9.102
25,062,198
+0.01(+0.07%)
Apr 29, 2011
9.014
9.095
8.974
9.095
22,816,336
+0.06(+0.67%)
Apr 28, 2011
8.879
9.082
8.866
9.034
46,933,580
+0.08(+0.90%)
Apr 27, 2011
8.644
8.994
8.522
8.954
66,258,096
+0.49(+5.81%)
Apr 26, 2011
8.327
8.462
8.300
8.462
16,685,054
+0.19(+2.28%)
Apr 25, 2011
8.421
8.428
8.239
8.273
16,687,155
-0.19(-2.23%)
Apr 21, 2011
8.448
8.502
8.428
8.462
22,160,868
+0.07(+0.88%)
Apr 20, 2011
8.340
8.388
8.266
8.388
25,142,414
+0.33(+4.10%)
Apr 19, 2011
8.078
8.091
7.983
8.058
25,391,788
+0.01(+0.08%)
Apr 18, 2011
8.165
8.172
7.997
8.051
17,036,166
-0.18(-2.13%)
Apr 15, 2011
8.266
8.283
8.172
8.226
9,391,692
-0.07(-0.81%)
Apr 14, 2011
8.206
8.320
8.199
8.293
17,639,312
+0.03(+0.41%)
Apr 13, 2011
8.320
8.334
8.239
8.260
17,238,460
+0.02(+0.25%)
Apr 12, 2011
8.307
8.340
8.186
8.239
12,689,219
-0.19(-2.24%)
Apr 11, 2011
8.448
8.475
8.367
8.428
13,796,235
-0.09(-1.11%)
Apr 08, 2011
8.576
8.657
8.509
8.522
11,151,663
-0.05(-0.55%)
Apr 07, 2011
8.556
8.630
8.519
8.570
12,557,317
-0.03(-0.39%)
Apr 06, 2011
8.556
8.644
8.543
8.603
19,199,362
+0.21(+2.49%)
Apr 05, 2011
8.293
8.428
8.287
8.394
30,479,452
+0.19(+2.30%)
Apr 04, 2011
8.233
8.260
8.186
8.206
14,340,069
-0.02(-0.25%)
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
.