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
)
182.35
+0.38 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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, 2005
5.368
5.415
5.327
5.368
12,607,200
-0.01(-0.11%)
Jun 29, 2005
5.403
5.409
5.315
5.374
9,348,873
-0.07(-1.30%)
Jun 28, 2005
5.462
5.474
5.427
5.444
15,415,464
+0.00(+0.00%)
Jun 27, 2005
5.474
5.503
5.427
5.444
17,597,480
-0.07(-1.28%)
Jun 24, 2005
5.550
5.562
5.474
5.515
17,673,934
-0.04(-0.64%)
Jun 23, 2005
5.597
5.633
5.544
5.550
14,236,873
+0.01(+0.21%)
Jun 22, 2005
5.615
5.615
5.503
5.539
10,798,453
+0.12(+2.17%)
Jun 21, 2005
5.521
5.521
5.380
5.421
6,631,335
-0.02(-0.32%)
Jun 20, 2005
5.427
5.456
5.415
5.439
10,247,980
+0.04(+0.65%)
Jun 17, 2005
5.427
5.497
5.403
5.403
9,985,485
+0.04(+0.66%)
Jun 16, 2005
5.315
5.391
5.303
5.368
12,479,945
+0.09(+1.79%)
Jun 15, 2005
5.333
5.344
5.227
5.274
11,096,966
-0.02(-0.33%)
Jun 14, 2005
5.327
5.327
5.268
5.291
9,691,390
-0.01(-0.11%)
Jun 13, 2005
5.321
5.444
5.244
5.297
8,587,725
-0.14(-2.58%)
Jun 10, 2005
5.443
5.460
5.409
5.437
8,077,330
-0.03(-0.51%)
Jun 09, 2005
5.353
5.471
5.331
5.465
15,615,376
+0.08(+1.46%)
Jun 08, 2005
5.409
5.454
5.365
5.387
7,540,364
+0.02(+0.31%)
Jun 07, 2005
5.376
5.421
5.349
5.370
9,434,018
-0.05(-0.93%)
Jun 06, 2005
5.359
5.426
5.331
5.421
11,093,084
+0.08(+1.47%)
Jun 03, 2005
5.073
5.415
5.073
5.342
12,927,868
+0.02(+0.42%)
Jun 02, 2005
5.236
5.325
5.219
5.320
13,395,261
+0.11(+2.04%)
Jun 01, 2005
5.112
5.236
5.112
5.213
11,024,937
+0.05(+0.98%)
May 31, 2005
5.112
5.174
5.112
5.163
10,584,304
+0.00(+0.00%)
May 27, 2005
5.168
5.174
5.140
5.163
7,520,919
+0.01(+0.22%)
May 26, 2005
5.163
5.180
5.129
5.152
11,268,267
+0.03(+0.55%)
May 25, 2005
5.157
5.157
5.073
5.123
4,209,567
-0.08(-1.51%)
May 24, 2005
5.168
5.213
5.129
5.202
5,505,600
+0.06(+1.20%)
May 23, 2005
5.118
5.168
5.095
5.140
10,452,649
-0.07(-1.40%)
May 20, 2005
5.213
5.224
5.135
5.213
10,553,442
+0.01(+0.22%)
May 19, 2005
5.112
5.208
5.112
5.202
11,345,512
+0.14(+2.77%)
May 18, 2005
5.062
5.095
5.034
5.062
12,096,908
+0.05(+1.01%)
May 17, 2005
4.961
5.017
4.922
5.011
9,589,935
-0.01(-0.11%)
May 16, 2005
5.017
5.034
4.967
5.017
6,235,054
-0.04(-0.78%)
May 13, 2005
4.950
5.073
4.939
5.056
16,308,437
+0.17(+3.44%)
May 12, 2005
4.978
4.983
4.871
4.888
11,441,309
-0.02(-0.34%)
May 11, 2005
4.939
4.961
4.882
4.905
10,045,197
-0.03(-0.68%)
May 10, 2005
4.989
4.989
4.927
4.939
14,885,744
-0.13(-2.65%)
May 09, 2005
5.067
5.079
5.028
5.073
7,168,947
+0.02(+0.33%)
May 06, 2005
5.090
5.152
5.045
5.056
8,624,109
-0.03(-0.66%)
May 05, 2005
5.039
5.135
5.028
5.090
13,082,000
+0.11(+2.14%)
May 04, 2005
4.899
5.000
4.888
4.983
13,572,049
+0.13(+2.77%)
May 03, 2005
4.905
4.916
4.826
4.849
6,958,799
-0.03(-0.69%)
May 02, 2005
4.877
4.916
4.832
4.882
6,433,963
+0.06(+1.16%)
Apr 29, 2005
4.782
4.843
4.714
4.826
10,131,539
+0.06(+1.17%)
Apr 28, 2005
4.810
4.849
4.731
4.770
7,670,057
-0.03(-0.58%)
Apr 27, 2005
4.793
4.860
4.759
4.798
12,265,490
-0.01(-0.12%)
Apr 26, 2005
4.658
4.826
4.647
4.804
26,052,682
+0.23(+5.02%)
Apr 25, 2005
4.563
4.619
4.546
4.574
6,862,823
+0.03(+0.74%)
Apr 22, 2005
4.602
4.602
4.529
4.541
11,262,202
-0.08(-1.70%)
Apr 21, 2005
4.552
4.636
4.546
4.619
14,543,941
+0.10(+2.11%)
Apr 20, 2005
4.602
4.619
4.501
4.524
11,856,968
-0.06(-1.34%)
Apr 19, 2005
4.574
4.597
4.552
4.585
6,255,213
+0.04(+0.86%)
Apr 18, 2005
4.535
4.591
4.512
4.546
14,472,761
-0.04(-0.98%)
Apr 15, 2005
4.636
4.653
4.585
4.591
7,890,730
-0.07(-1.56%)
Apr 14, 2005
4.709
4.709
4.597
4.664
11,110,567
-0.11(-2.35%)
Apr 13, 2005
4.821
4.832
4.754
4.776
7,869,680
-0.05(-1.05%)
Apr 12, 2005
4.821
4.832
4.737
4.826
4,213,491
+0.01(+0.12%)
Apr 11, 2005
4.843
4.854
4.782
4.821
5,042,311
-0.02(-0.35%)
Apr 08, 2005
4.843
4.899
4.807
4.838
9,920,499
+0.09(+1.89%)
Apr 07, 2005
4.697
4.798
4.653
4.748
9,796,337
+0.03(+0.71%)
Apr 06, 2005
4.742
4.798
4.714
4.714
7,062,446
-0.02(-0.47%)
Apr 05, 2005
4.748
4.765
4.725
4.737
6,195,807
+0.01(+0.24%)
Apr 04, 2005
4.765
4.804
4.714
4.725
7,406,033
-0.07(-1.52%)
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
.