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
)
153.67
+0.12 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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 (%)
Aug 31, 2010
6.299
6.380
6.279
6.326
208,198
-0.04(-0.63%)
Aug 30, 2010
6.474
6.528
6.326
6.367
18,504,718
-0.07(-1.05%)
Aug 27, 2010
6.501
6.515
6.326
6.434
14,755,100
+0.08(+1.27%)
Aug 26, 2010
6.373
6.400
6.333
6.353
43,049
-0.03(-0.42%)
Aug 25, 2010
6.380
6.427
6.279
6.380
13,430
-0.05(-0.73%)
Aug 24, 2010
6.474
6.515
6.373
6.427
191,580
-0.10(-1.55%)
Aug 23, 2010
6.528
6.602
6.521
6.528
14,677,072
+0.01(+0.10%)
Aug 20, 2010
6.521
6.582
6.501
6.521
13,359,553
+0.03(+0.41%)
Aug 19, 2010
6.582
6.623
6.474
6.495
126,960
-0.09(-1.33%)
Aug 18, 2010
6.656
6.663
6.548
6.582
8,796
-0.07(-1.11%)
Aug 17, 2010
6.629
6.690
6.552
6.656
4,568
+0.07(+1.13%)
Aug 16, 2010
6.501
6.643
6.488
6.582
11,061,305
+0.05(+0.72%)
Aug 13, 2010
6.535
6.663
6.515
6.535
21,133,786
-0.05(-0.72%)
Aug 12, 2010
6.515
6.636
6.508
6.582
26,316,468
+0.03(+0.41%)
Aug 11, 2010
6.636
6.656
6.542
6.555
27,504,730
-0.10(-1.52%)
Aug 10, 2010
6.656
6.730
6.636
6.656
141,827
-0.05(-0.70%)
Aug 09, 2010
6.771
6.771
6.690
6.703
16,094,473
-0.01(-0.10%)
Aug 06, 2010
6.710
6.788
6.663
6.710
24,138,624
-0.11(-1.58%)
Aug 05, 2010
6.831
6.852
6.777
6.818
21,035,754
-0.07(-0.98%)
Aug 04, 2010
6.926
6.953
6.818
6.885
6,251
-0.01(-0.10%)
Aug 03, 2010
6.905
6.953
6.858
6.892
99,804
-0.02(-0.29%)
Aug 02, 2010
6.879
6.993
6.845
6.912
19,674,556
+0.11(+1.58%)
Jul 30, 2010
6.804
6.865
6.737
6.804
26,847,138
-0.05(-0.79%)
Jul 29, 2010
7.027
7.081
6.858
6.858
231,101
-0.19(-2.68%)
Jul 28, 2010
7.047
7.135
7.013
7.047
12,225,573
+0.01(+0.19%)
Jul 27, 2010
7.128
7.141
7.027
7.034
143,097
-0.09(-1.23%)
Jul 26, 2010
7.054
7.121
6.973
7.121
10,735,773
+0.07(+1.05%)
Jul 23, 2010
6.993
7.074
6.939
7.047
13,824,279
+0.05(+0.77%)
Jul 22, 2010
6.858
7.007
6.858
6.993
141,565
+0.19(+2.77%)
Jul 21, 2010
6.926
6.939
6.784
6.804
18,597,990
-0.13(-1.94%)
Jul 20, 2010
6.777
6.946
6.717
6.939
251,066
+0.11(+1.68%)
Jul 19, 2010
6.751
6.838
6.744
6.825
12,528,490
+0.14(+2.12%)
Jul 16, 2010
6.683
6.838
6.670
6.683
23,898,700
-0.15(-2.17%)
Jul 15, 2010
6.798
6.852
6.764
6.831
14,515,822
-0.01(-0.10%)
Jul 14, 2010
6.892
6.892
6.777
6.838
37,627
+0.01(+0.10%)
Jul 13, 2010
6.825
6.858
6.784
6.831
54,387
+0.02(+0.30%)
Jul 12, 2010
6.804
6.852
6.784
6.811
11,949,786
-0.03(-0.39%)
Jul 09, 2010
6.838
6.858
6.744
6.838
7,694,288
+0.04(+0.59%)
Jul 08, 2010
6.737
6.825
6.683
6.798
50,565
+0.06(+0.90%)
Jul 07, 2010
6.636
6.771
6.616
6.737
19,227,734
+0.11(+1.63%)
Jul 06, 2010
6.542
6.730
6.542
6.629
256,342
+0.28(+4.41%)
Jul 02, 2010
6.349
6.407
6.259
6.349
20,128,924
+0.06(+1.02%)
Jul 01, 2010
6.272
6.317
6.163
6.285
20,588,564
+0.02(+0.31%)
Jun 30, 2010
6.317
6.413
6.240
6.266
16,890
-0.03(-0.51%)
Jun 29, 2010
6.375
6.375
6.224
6.298
108,131
-0.13(-2.10%)
Jun 25, 2010
6.433
6.484
6.388
6.433
11,072,823
+0.05(+0.80%)
Jun 24, 2010
6.497
6.497
6.349
6.381
8,368
-0.13(-2.07%)
Jun 23, 2010
6.510
6.567
6.433
6.516
14,337,481
+0.04(+0.59%)
Jun 22, 2010
6.638
6.689
6.465
6.477
13,936
-0.17(-2.61%)
Jun 21, 2010
6.638
6.728
6.606
6.651
23,495,736
+0.10(+1.57%)
Jun 18, 2010
6.548
6.643
6.535
6.548
13,837,409
-0.06(-0.87%)
Jun 17, 2010
6.638
6.651
6.535
6.606
12,816,504
-0.01(-0.19%)
Jun 16, 2010
6.516
6.670
6.490
6.619
778
+0.03(+0.39%)
Jun 15, 2010
6.388
6.619
6.362
6.593
253,727
+0.27(+4.26%)
Jun 14, 2010
6.298
6.426
6.291
6.323
17,224,766
+0.03(+0.51%)
Jun 11, 2010
6.272
6.352
6.227
6.291
18,388,156
+0.01(+0.10%)
Jun 10, 2010
6.253
6.343
6.227
6.285
98,391
+0.15(+2.41%)
Jun 09, 2010
6.156
6.291
6.118
6.137
25,833,234
+0.03(+0.53%)
Jun 08, 2010
6.092
6.118
5.974
6.105
40,288
+0.05(+0.85%)
Jun 07, 2010
6.291
6.291
6.028
6.054
18,035,704
-0.12(-1.97%)
Jun 04, 2010
6.176
6.336
6.150
6.176
35,541,060
-0.20(-3.12%)
Jun 03, 2010
6.497
6.510
6.323
6.375
40,046,820
-0.10(-1.49%)
Jun 02, 2010
6.388
6.471
6.291
6.471
21,587,222
+0.15(+2.33%)
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
.