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
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
7.021
7.072
6.944
6.976
22,513,302
+0.03(+0.37%)
Jun 27, 2008
6.836
7.002
6.816
6.951
26,660,728
+0.06(+0.93%)
Jun 26, 2008
7.053
7.162
6.880
6.887
26,003,098
-0.40(-5.44%)
Jun 25, 2008
7.130
7.373
7.130
7.283
39,803,676
+0.29(+4.21%)
Jun 24, 2008
6.848
7.066
6.848
6.989
22,991,320
+0.03(+0.46%)
Jun 23, 2008
6.900
7.008
6.887
6.957
18,092,690
+0.05(+0.74%)
Jun 20, 2008
6.996
7.021
6.848
6.906
27,703,408
-0.21(-2.97%)
Jun 19, 2008
7.079
7.187
6.989
7.117
26,554,702
+0.04(+0.63%)
Jun 18, 2008
7.155
7.155
7.034
7.072
24,398,420
-0.06(-0.90%)
Jun 17, 2008
7.200
7.251
7.123
7.136
18,213,062
-0.07(-0.98%)
Jun 16, 2008
7.104
7.245
7.098
7.207
13,476,164
+0.03(+0.36%)
Jun 13, 2008
7.059
7.264
7.059
7.181
19,194,702
+0.12(+1.72%)
Jun 12, 2008
7.059
7.181
7.008
7.059
24,137,398
+0.08(+1.10%)
Jun 11, 2008
7.072
7.213
6.970
6.983
32,917,508
-0.01(-0.18%)
Jun 10, 2008
6.944
7.091
6.938
6.996
20,435,260
-0.19(-2.67%)
Jun 09, 2008
7.322
7.341
7.117
7.187
22,827,460
-0.23(-3.10%)
Jun 06, 2008
7.488
7.545
7.405
7.418
27,908,936
-0.19(-2.52%)
Jun 05, 2008
7.360
7.654
7.360
7.609
32,013,580
+0.20(+2.76%)
Jun 04, 2008
7.207
7.424
7.200
7.405
24,937,904
+0.16(+2.21%)
Jun 03, 2008
7.251
7.322
7.207
7.245
24,514,970
-0.08(-1.05%)
Jun 02, 2008
7.207
7.405
7.207
7.322
18,848,532
+0.00(+0.00%)
May 30, 2008
7.334
7.347
7.251
7.322
27,354,396
-0.06(-0.87%)
May 29, 2008
7.322
7.398
7.200
7.386
26,071,308
+0.01(+0.09%)
May 28, 2008
7.283
7.450
7.226
7.379
30,094,102
+0.17(+2.30%)
May 27, 2008
7.027
7.251
6.992
7.213
22,689,704
+0.25(+3.58%)
May 26, 2008
7.111
7.111
6.893
6.964
0
+0.00(+0.00%)
May 23, 2008
7.111
7.111
6.893
6.964
19,744,908
-0.20(-2.77%)
May 22, 2008
7.091
7.232
7.091
7.162
13,922,861
+0.03(+0.45%)
May 21, 2008
7.181
7.264
7.091
7.130
14,377,850
-0.07(-0.98%)
May 20, 2008
7.290
7.386
7.155
7.200
22,253,208
-0.19(-2.60%)
May 19, 2008
7.392
7.603
7.386
7.392
26,996,050
-0.06(-0.77%)
May 16, 2008
7.309
7.481
7.309
7.450
16,785,324
+0.13(+1.75%)
May 15, 2008
7.264
7.347
7.187
7.322
15,590,899
+0.10(+1.33%)
May 14, 2008
7.302
7.315
7.207
7.226
17,725,646
-0.07(-0.96%)
May 13, 2008
7.226
7.347
7.175
7.296
24,220,060
+0.11(+1.51%)
May 12, 2008
7.034
7.239
7.021
7.187
15,299,273
+0.18(+2.55%)
May 09, 2008
7.027
7.085
6.938
7.008
12,069,281
-0.05(-0.72%)
May 08, 2008
7.149
7.168
7.021
7.059
22,737,488
-0.06(-0.90%)
May 07, 2008
7.290
7.290
7.098
7.123
21,043,040
-0.22(-3.05%)
May 06, 2008
7.098
7.366
7.079
7.347
28,134,232
+0.22(+3.14%)
May 05, 2008
7.194
7.194
7.066
7.123
10,428,732
-0.10(-1.33%)
May 02, 2008
7.245
7.264
7.130
7.219
20,114,814
-0.02(-0.26%)
May 01, 2008
7.194
7.270
7.130
7.239
22,234,580
+0.05(+0.71%)
Apr 30, 2008
7.015
7.239
7.015
7.187
29,397,622
+0.26(+3.79%)
Apr 29, 2008
6.938
6.996
6.887
6.925
22,629,374
-0.05(-0.73%)
Apr 28, 2008
6.906
7.034
6.906
6.976
18,773,434
+0.12(+1.68%)
Apr 25, 2008
6.842
6.874
6.701
6.861
17,434,556
+0.00(+0.00%)
Apr 24, 2008
6.772
6.919
6.694
6.861
18,893,426
+0.06(+0.85%)
Apr 23, 2008
6.842
6.874
6.740
6.804
22,115,610
-0.08(-1.12%)
Apr 22, 2008
7.072
7.072
6.842
6.880
27,804,458
-0.20(-2.80%)
Apr 21, 2008
7.072
7.111
6.996
7.079
13,730,862
+0.00(+0.00%)
Apr 18, 2008
7.059
7.155
6.996
7.079
20,762,624
+0.10(+1.37%)
Apr 17, 2008
6.944
7.015
6.880
6.983
21,599,774
-0.03(-0.36%)
Apr 16, 2008
6.804
7.008
6.791
7.008
26,111,696
+0.38(+5.79%)
Apr 15, 2008
6.644
6.644
6.561
6.625
27,111,506
+0.10(+1.57%)
Apr 14, 2008
6.631
6.631
6.522
6.522
27,847,812
-0.05(-0.78%)
Apr 11, 2008
6.650
6.689
6.548
6.573
25,236,688
-0.15(-2.19%)
Apr 10, 2008
6.593
6.797
6.593
6.721
36,701,048
+0.20(+3.14%)
Apr 09, 2008
6.599
6.631
6.490
6.516
20,186,864
-0.10(-1.45%)
Apr 08, 2008
6.650
6.721
6.599
6.612
23,855,774
-0.10(-1.43%)
Apr 07, 2008
6.676
6.804
6.650
6.708
26,666,546
+0.04(+0.58%)
Apr 04, 2008
6.765
6.804
6.650
6.669
27,920,862
-0.15(-2.16%)
Apr 03, 2008
6.618
6.842
6.618
6.816
23,529,584
+0.12(+1.81%)
Apr 02, 2008
6.810
6.842
6.676
6.695
31,172,702
-0.08(-1.23%)
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
.