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
)
153.55
+1.87 (+1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2009
6.599
6.741
6.587
6.670
13,310,803
+0.05(+0.78%)
Nov 27, 2009
6.484
6.657
6.471
6.619
9,229,161
-0.11(-1.62%)
Nov 25, 2009
6.741
6.753
6.696
6.728
8,992,931
+0.03(+0.38%)
Nov 24, 2009
6.734
6.779
6.676
6.702
13,212,469
-0.04(-0.67%)
Nov 23, 2009
6.747
6.824
6.721
6.747
12,159,980
+0.08(+1.16%)
Nov 20, 2009
6.587
6.683
6.587
6.670
14,281,886
-0.02(-0.29%)
Nov 19, 2009
6.766
6.824
6.593
6.689
47,874,080
-0.23(-3.34%)
Nov 18, 2009
6.831
6.953
6.824
6.920
15,211,206
+0.06(+0.84%)
Nov 17, 2009
6.831
6.895
6.760
6.863
26,658,496
-0.07(-1.02%)
Nov 16, 2009
6.953
7.010
6.895
6.933
35,738,400
+0.13(+1.98%)
Nov 13, 2009
6.689
6.818
6.676
6.798
30,689,640
+0.09(+1.34%)
Nov 12, 2009
6.651
6.753
6.638
6.709
31,179,670
+0.00(+0.00%)
Nov 11, 2009
6.548
6.715
6.497
6.709
54,879,308
+0.28(+4.29%)
Nov 10, 2009
6.490
6.535
6.407
6.433
26,620,556
+0.04(+0.70%)
Nov 09, 2009
6.298
6.400
6.259
6.388
15,556,751
+0.10(+1.63%)
Nov 06, 2009
6.259
6.362
6.234
6.285
23,726,910
+0.06(+1.03%)
Nov 05, 2009
6.240
6.343
6.195
6.221
35,192,868
+0.01(+0.10%)
Nov 04, 2009
6.137
6.278
6.137
6.214
35,117,632
+0.11(+1.79%)
Nov 03, 2009
6.099
6.150
6.002
6.105
30,280,080
-0.04(-0.73%)
Nov 02, 2009
6.253
6.253
6.047
6.150
50,158,940
+0.03(+0.42%)
Oct 30, 2009
6.304
6.323
6.028
6.124
59,143,728
-0.24(-3.73%)
Oct 29, 2009
6.278
6.394
6.246
6.362
23,718,456
+0.19(+3.01%)
Oct 28, 2009
6.323
6.368
6.163
6.176
40,816,612
-0.16(-2.53%)
Oct 27, 2009
6.477
6.503
6.259
6.336
47,807,748
-0.10(-1.50%)
Oct 26, 2009
6.503
6.516
6.400
6.433
57,160,836
+0.01(+0.10%)
Oct 23, 2009
6.490
6.490
6.420
6.426
33,304,026
-0.11(-1.67%)
Oct 22, 2009
6.497
6.599
6.439
6.535
25,043,348
-0.01(-0.20%)
Oct 21, 2009
6.400
6.683
6.368
6.548
62,505,300
+0.17(+2.72%)
Oct 20, 2009
6.349
6.439
6.343
6.375
41,527,944
+0.00(+0.00%)
Oct 19, 2009
6.388
6.426
6.339
6.375
38,259,256
+0.06(+1.02%)
Oct 16, 2009
6.413
6.413
6.246
6.311
43,722,900
-0.15(-2.29%)
Oct 15, 2009
6.593
6.638
6.433
6.458
52,279,084
-0.19(-2.80%)
Oct 14, 2009
6.728
6.728
6.580
6.644
45,829,556
+0.10(+1.47%)
Oct 13, 2009
6.426
6.561
6.375
6.548
50,587,964
+0.19(+2.93%)
Oct 12, 2009
6.497
6.522
6.336
6.362
28,736,996
-0.09(-1.39%)
Oct 09, 2009
6.400
6.497
6.400
6.452
44,822,188
+0.08(+1.31%)
Oct 08, 2009
6.542
6.548
6.336
6.368
93,881,232
-0.16(-2.46%)
Oct 07, 2009
6.535
6.580
6.452
6.529
45,139,496
-0.13(-1.93%)
Oct 06, 2009
6.702
6.786
6.638
6.657
36,615,044
-0.03(-0.48%)
Oct 05, 2009
6.644
6.741
6.622
6.689
18,835,254
+0.04(+0.68%)
Oct 02, 2009
6.664
6.734
6.535
6.644
27,104,456
-0.13(-1.90%)
Oct 01, 2009
7.017
7.055
6.760
6.773
37,787,436
-0.26(-3.74%)
Sep 30, 2009
7.062
7.107
6.933
7.036
42,451,616
+0.11(+1.58%)
Sep 29, 2009
7.017
7.055
6.881
6.927
29,572,578
-0.01(-0.19%)
Sep 28, 2009
6.766
6.991
6.734
6.940
28,696,928
+0.23(+3.45%)
Sep 25, 2009
6.683
6.760
6.670
6.709
16,414,480
+0.02(+0.29%)
Sep 24, 2009
6.933
6.959
6.657
6.689
24,949,898
-0.22(-3.25%)
Sep 23, 2009
6.933
6.985
6.901
6.914
25,386,680
-0.07(-1.01%)
Sep 22, 2009
6.959
7.055
6.914
6.985
23,892,788
+0.07(+1.02%)
Sep 21, 2009
6.959
6.985
6.892
6.914
25,171,076
-0.06(-0.92%)
Sep 18, 2009
6.978
7.062
6.933
6.978
23,370,318
-0.01(-0.18%)
Sep 17, 2009
7.062
7.087
6.959
6.991
30,447,518
-0.07(-1.00%)
Sep 16, 2009
7.049
7.081
6.965
7.062
30,144,472
+0.06(+0.82%)
Sep 15, 2009
6.997
7.030
6.933
7.004
13,123,429
+0.08(+1.11%)
Sep 14, 2009
6.985
6.985
6.882
6.927
17,057,376
-0.09(-1.28%)
Sep 11, 2009
7.177
7.190
6.965
7.017
22,989,088
-0.13(-1.80%)
Sep 10, 2009
7.190
7.190
6.991
7.145
35,174,672
+0.02(+0.27%)
Sep 09, 2009
7.062
7.190
7.010
7.126
27,421,792
+0.03(+0.36%)
Sep 08, 2009
7.062
7.158
7.036
7.100
20,887,990
+0.16(+2.31%)
Sep 04, 2009
6.901
6.953
6.805
6.940
15,695,663
+0.06(+0.84%)
Sep 03, 2009
6.875
6.901
6.760
6.882
15,344,631
+0.07(+1.04%)
Sep 02, 2009
6.773
6.901
6.741
6.811
16,483,642
+0.03(+0.47%)
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
.