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
)
174.08
-2.14 (-1.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 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 (%)
Jun 30, 2004
4.557
4.681
4.552
4.658
10,618,912
+0.10(+2.09%)
Jun 29, 2004
4.423
4.574
4.412
4.563
12,876,847
+0.17(+3.96%)
Jun 28, 2004
4.484
4.541
4.356
4.389
7,110,791
-0.08(-1.76%)
Jun 25, 2004
4.400
4.479
4.372
4.468
10,512,946
+0.10(+2.31%)
Jun 24, 2004
4.456
4.496
4.350
4.367
14,777,637
-0.06(-1.39%)
Jun 23, 2004
4.327
4.434
4.283
4.428
15,432,879
+0.17(+3.95%)
Jun 22, 2004
4.148
4.260
4.098
4.260
14,367,687
+0.20(+4.83%)
Jun 21, 2004
4.199
4.221
4.064
4.064
10,325,811
-0.08(-2.03%)
Jun 18, 2004
4.064
4.232
4.030
4.148
11,412,588
+0.01(+0.27%)
Jun 17, 2004
4.187
4.193
4.092
4.137
20,881,036
-0.04(-0.94%)
Jun 16, 2004
4.305
4.316
4.143
4.176
17,784,828
-0.17(-3.87%)
Jun 15, 2004
4.299
4.350
4.277
4.344
19,489,562
+0.10(+2.38%)
Jun 14, 2004
4.395
4.725
4.210
4.243
24,174,550
-0.22(-4.96%)
Jun 10, 2004
4.543
4.548
4.440
4.465
20,347,512
-0.08(-1.73%)
Jun 09, 2004
4.720
4.720
4.539
4.543
24,643,080
-0.21(-4.35%)
Jun 08, 2004
4.770
4.794
4.711
4.750
11,424,885
-0.01(-0.31%)
Jun 07, 2004
4.706
4.765
4.652
4.765
16,065,774
+0.17(+3.75%)
Jun 04, 2004
4.632
4.686
4.578
4.593
15,504,271
+0.02(+0.43%)
Jun 03, 2004
4.612
4.647
4.573
4.573
15,631,377
-0.21(-4.32%)
Jun 02, 2004
4.765
4.858
4.730
4.779
9,081,460
-0.11(-2.21%)
Jun 01, 2004
4.907
4.912
4.868
4.888
11,985,778
-0.10(-2.07%)
May 28, 2004
4.937
4.991
4.888
4.991
8,441,253
+0.05(+1.10%)
May 27, 2004
4.843
4.986
4.843
4.937
14,813,222
+0.10(+2.03%)
May 26, 2004
4.730
4.838
4.725
4.838
14,796,546
+0.14(+2.93%)
May 25, 2004
4.622
4.706
4.563
4.701
16,599,415
+0.08(+1.70%)
May 24, 2004
4.622
4.671
4.602
4.622
11,188,976
+0.00(+0.00%)
May 21, 2004
4.622
4.671
4.602
4.622
9,912,020
+0.05(+1.08%)
May 20, 2004
4.612
4.647
4.568
4.573
8,615,540
-0.03(-0.75%)
May 19, 2004
4.666
4.750
4.588
4.607
21,215,900
+0.10(+2.29%)
May 18, 2004
4.460
4.519
4.455
4.504
14,035,538
+0.09(+2.00%)
May 17, 2004
4.371
4.519
4.352
4.416
18,045,982
-0.22(-4.67%)
May 14, 2004
4.661
4.691
4.607
4.632
11,205,856
-0.12(-2.48%)
May 13, 2004
4.745
4.799
4.701
4.750
10,994,555
-0.01(-0.31%)
May 12, 2004
4.814
4.848
4.647
4.765
17,877,186
-0.05(-1.12%)
May 11, 2004
4.750
4.819
4.657
4.819
17,156,240
+0.22(+4.70%)
May 10, 2004
4.622
4.642
4.519
4.602
18,152,954
-0.10(-2.19%)
May 07, 2004
4.661
4.799
4.661
4.706
18,010,596
+0.06(+1.27%)
May 06, 2004
4.730
4.735
4.642
4.647
24,710,802
-0.10(-2.07%)
May 05, 2004
4.696
4.794
4.647
4.745
18,849,290
-0.11(-2.33%)
May 04, 2004
4.804
4.893
4.770
4.858
10,903,242
+0.14(+2.92%)
May 03, 2004
4.843
4.858
4.701
4.720
14,107,124
+0.03(+0.73%)
Apr 30, 2004
4.843
4.878
4.671
4.686
19,802,482
-0.21(-4.32%)
Apr 29, 2004
5.006
5.016
4.814
4.897
17,734,420
-0.14(-2.83%)
Apr 28, 2004
5.212
5.212
5.016
5.040
17,349,238
-0.21(-3.94%)
Apr 27, 2004
5.394
5.409
5.242
5.247
9,011,907
-0.13(-2.47%)
Apr 26, 2004
5.507
5.537
5.370
5.379
9,680,992
-0.15(-2.76%)
Apr 23, 2004
5.399
5.547
5.370
5.532
17,633,346
+0.22(+4.07%)
Apr 22, 2004
5.247
5.340
5.178
5.315
15,758,890
+0.14(+2.66%)
Apr 21, 2004
5.114
5.197
5.109
5.178
12,030,926
+0.14(+2.73%)
Apr 20, 2004
5.202
5.242
5.035
5.040
11,025,264
-0.04(-0.77%)
Apr 19, 2004
4.991
5.114
4.987
5.079
8,347,499
+0.00(+0.00%)
Apr 16, 2004
5.075
5.124
5.030
5.079
8,199,243
-0.07(-1.34%)
Apr 15, 2004
5.212
5.247
5.079
5.148
10,687,264
-0.14(-2.60%)
Apr 14, 2004
5.261
5.335
5.202
5.286
13,268,835
+0.07(+1.32%)
Apr 13, 2004
5.247
5.261
5.197
5.217
9,378,786
-0.02(-0.47%)
Apr 12, 2004
5.188
5.261
5.173
5.242
4,851,986
+0.09(+1.72%)
Apr 08, 2004
5.286
5.286
5.134
5.153
6,530,190
-0.07(-1.41%)
Apr 07, 2004
5.335
5.335
5.148
5.227
8,867,312
-0.06(-1.21%)
Apr 06, 2004
5.311
5.374
5.261
5.291
9,745,054
-0.03(-0.55%)
Apr 05, 2004
5.227
5.320
5.227
5.320
9,360,686
+0.14(+2.75%)
Apr 02, 2004
5.188
5.212
5.089
5.178
13,398,178
+0.10(+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
.