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
)
156.15
+2.48 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2004
4.802
4.932
4.796
4.908
10,078,105
+0.10(+2.09%)
Jun 29, 2004
4.660
4.820
4.648
4.808
12,221,046
+0.18(+3.96%)
Jun 28, 2004
4.725
4.784
4.589
4.625
6,748,647
-0.08(-1.76%)
Jun 25, 2004
4.636
4.719
4.607
4.707
9,977,535
+0.11(+2.31%)
Jun 24, 2004
4.696
4.737
4.583
4.601
14,025,031
-0.06(-1.39%)
Jun 23, 2004
4.560
4.672
4.512
4.666
14,646,902
+0.18(+3.95%)
Jun 22, 2004
4.371
4.489
4.318
4.489
13,635,959
+0.21(+4.83%)
Jun 21, 2004
4.424
4.447
4.282
4.282
9,799,930
-0.09(-2.03%)
Jun 18, 2004
4.282
4.459
4.247
4.371
10,831,359
+0.01(+0.27%)
Jun 17, 2004
4.412
4.418
4.312
4.359
19,817,592
-0.04(-0.94%)
Jun 16, 2004
4.536
4.548
4.365
4.400
16,879,068
-0.18(-3.87%)
Jun 15, 2004
4.530
4.583
4.507
4.577
18,496,984
+0.11(+2.38%)
Jun 14, 2004
4.631
4.979
4.436
4.471
22,943,370
-0.23(-4.96%)
Jun 10, 2004
4.787
4.792
4.678
4.704
19,311,236
-0.08(-1.73%)
Jun 09, 2004
4.974
4.974
4.782
4.787
23,388,034
-0.22(-4.35%)
Jun 08, 2004
5.026
5.051
4.963
5.005
10,843,028
-0.02(-0.31%)
Jun 07, 2004
4.958
5.020
4.901
5.020
15,247,561
+0.18(+3.75%)
Jun 04, 2004
4.881
4.938
4.824
4.839
14,714,655
+0.02(+0.43%)
Jun 03, 2004
4.860
4.896
4.818
4.818
14,835,288
-0.22(-4.32%)
Jun 02, 2004
5.020
5.119
4.984
5.036
8,618,950
-0.11(-2.21%)
Jun 01, 2004
5.171
5.176
5.129
5.150
11,375,355
-0.11(-2.07%)
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%)
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
.