Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
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
.