Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.337 6.382 6.215 6.228 14,529,347 -0.19(-2.89%)
Feb 28, 2008 6.490 6.529 6.401 6.414 20,514,544 -0.13(-2.05%)
Feb 27, 2008 6.401 6.586 6.401 6.548 22,174,064 +0.07(+1.09%)
Feb 26, 2008 6.350 6.516 6.292 6.478 24,584,418 +0.17(+2.63%)
Feb 25, 2008 6.241 6.330 6.151 6.311 21,108,660 +0.12(+1.96%)
Feb 22, 2008 6.158 6.222 6.056 6.190 20,482,894 +0.05(+0.83%)
Feb 21, 2008 6.299 6.356 6.107 6.139 28,796,750 -0.11(-1.74%)
Feb 20, 2008 6.228 6.267 6.139 6.247 19,972,752 -0.03(-0.41%)
Feb 19, 2008 6.254 6.350 6.247 6.273 30,543,892 +0.06(+1.03%)
Feb 18, 2008 6.132 6.292 6.113 6.209 0 +0.00(+0.00%)
Feb 15, 2008 6.132 6.292 6.113 6.209 19,038,962 +0.01(+0.10%)
Feb 14, 2008 6.177 6.318 6.177 6.203 31,074,446 -0.01(-0.10%)
Feb 13, 2008 6.139 6.215 6.081 6.209 16,248,137 +0.11(+1.78%)
Feb 12, 2008 6.043 6.164 6.024 6.100 16,686,139 +0.08(+1.27%)
Feb 11, 2008 5.915 6.043 5.870 6.024 17,748,678 +0.12(+1.95%)
Feb 08, 2008 5.819 5.966 5.806 5.908 14,563,691 -0.01(-0.11%)
Feb 07, 2008 5.819 5.992 5.717 5.915 26,456,332 +0.09(+1.54%)
Feb 06, 2008 5.845 5.998 5.819 5.825 18,379,280 -0.02(-0.33%)
Feb 05, 2008 6.171 6.171 5.845 5.845 31,946,578 -0.40(-6.45%)
Feb 04, 2008 6.279 6.286 6.145 6.247 18,727,784 +0.01(+0.20%)
Feb 01, 2008 6.043 6.260 6.024 6.235 36,038,976 +0.32(+5.41%)
Jan 31, 2008 5.857 5.992 5.621 5.915 34,642,104 +0.23(+4.05%)
Jan 30, 2008 5.697 5.857 5.614 5.685 29,070,964 -0.01(-0.11%)
Jan 29, 2008 5.717 5.736 5.602 5.691 18,456,094 +0.13(+2.30%)
Jan 28, 2008 5.506 5.595 5.422 5.563 18,191,116 +0.00(+0.00%)
Jan 25, 2008 5.576 5.787 5.557 5.563 30,913,280 +0.01(+0.12%)
Jan 24, 2008 5.538 5.691 5.461 5.557 26,975,202 +0.08(+1.52%)
Jan 23, 2008 5.039 5.518 4.924 5.474 40,406,080 +0.36(+7.13%)
Jan 22, 2008 5.000 5.295 4.834 5.109 31,703,072 -0.42(-7.52%)
Jan 21, 2008 5.435 5.653 5.416 5.525 0 +0.00(+0.00%)
Jan 18, 2008 5.435 5.653 5.416 5.525 25,686,058 +0.16(+2.98%)
Jan 17, 2008 5.467 5.608 5.339 5.365 29,733,838 -0.06(-1.06%)
Jan 16, 2008 5.563 5.582 5.295 5.422 25,862,996 -0.19(-3.31%)
Jan 15, 2008 5.787 5.819 5.602 5.608 26,660,228 -0.18(-3.09%)
Jan 14, 2008 5.781 5.813 5.710 5.787 23,128,958 +0.10(+1.80%)
Jan 11, 2008 5.742 5.742 5.646 5.685 23,304,100 -0.12(-2.09%)
Jan 10, 2008 5.723 5.813 5.678 5.806 24,575,370 +0.01(+0.22%)
Jan 09, 2008 5.646 5.845 5.634 5.793 31,729,226 +0.19(+3.42%)
Jan 08, 2008 5.602 5.736 5.563 5.602 29,277,298 +0.01(+0.11%)
Jan 07, 2008 5.755 5.755 5.518 5.595 28,055,608 -0.12(-2.02%)
Jan 04, 2008 6.011 6.049 5.691 5.710 31,940,604 -0.33(-5.40%)
Jan 03, 2008 6.075 6.164 6.011 6.036 16,580,311 -0.08(-1.36%)
Jan 02, 2008 6.292 6.330 6.068 6.119 20,303,588 -0.25(-3.92%)
Jan 01, 2008 6.362 6.414 6.337 6.369 0 +0.00(+0.00%)
Dec 31, 2007 6.362 6.414 6.337 6.369 10,484,687 +0.04(+0.61%)
Dec 28, 2007 6.292 6.343 6.222 6.330 14,018,849 +0.06(+1.02%)
Dec 27, 2007 6.401 6.414 6.247 6.267 7,630,210 -0.09(-1.41%)
Dec 26, 2007 6.286 6.356 6.241 6.356 7,504,372 +0.08(+1.22%)
Dec 24, 2007 6.292 6.318 6.235 6.279 2,950,877 +0.01(+0.10%)
Dec 21, 2007 6.235 6.279 6.190 6.273 13,666,657 +0.09(+1.45%)
Dec 20, 2007 6.235 6.254 6.139 6.183 12,157,032 -0.01(-0.10%)
Dec 19, 2007 6.107 6.228 6.107 6.190 16,201,649 +0.03(+0.52%)
Dec 18, 2007 6.068 6.215 6.043 6.158 16,143,074 +0.15(+2.45%)
Dec 17, 2007 6.215 6.215 5.998 6.011 20,361,394 -0.16(-2.59%)
Dec 14, 2007 6.318 6.318 6.151 6.171 13,538,427 -0.13(-2.13%)
Dec 13, 2007 6.299 6.324 6.183 6.305 19,628,952 -0.09(-1.40%)
Dec 12, 2007 6.458 6.516 6.299 6.394 15,510,656 +0.04(+0.70%)
Dec 11, 2007 6.490 6.599 6.330 6.350 21,269,628 -0.13(-1.97%)
Dec 10, 2007 6.439 6.548 6.420 6.478 14,031,168 -0.11(-1.65%)
Dec 07, 2007 6.586 6.637 6.535 6.586 16,044,946 +0.03(+0.39%)
Dec 06, 2007 6.382 6.573 6.382 6.561 16,355,858 +0.16(+2.50%)
Dec 05, 2007 6.318 6.420 6.305 6.401 25,987,006 +0.20(+3.20%)
Dec 04, 2007 6.215 6.305 6.171 6.203 13,546,955 -0.04(-0.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.