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 )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2010 6.676 6.727 6.631 6.708 22,078,912 -0.04(-0.57%)
Mar 30, 2010 6.759 6.791 6.688 6.746 18,780,938 +0.01(+0.09%)
Mar 29, 2010 6.708 6.740 6.644 6.740 18,067,104 +0.12(+1.74%)
Mar 26, 2010 6.682 6.746 6.599 6.624 19,940,566 -0.04(-0.58%)
Mar 25, 2010 6.618 6.746 6.618 6.663 30,449,786 +0.06(+0.87%)
Mar 24, 2010 6.541 6.656 6.522 6.605 30,806,994 +0.04(+0.58%)
Mar 23, 2010 6.522 6.580 6.490 6.567 30,246,218 +0.06(+0.88%)
Mar 22, 2010 6.452 6.548 6.420 6.509 14,824,602 +0.06(+0.89%)
Mar 19, 2010 6.586 6.612 6.445 6.452 20,171,548 -0.16(-2.42%)
Mar 18, 2010 6.688 6.701 6.535 6.612 21,866,320 -0.05(-0.77%)
Mar 17, 2010 6.624 6.695 6.612 6.663 19,258,578 +0.08(+1.26%)
Mar 16, 2010 6.484 6.605 6.465 6.580 15,128,262 +0.10(+1.48%)
Mar 15, 2010 6.483 6.497 6.458 6.484 17,618,534 -0.12(-1.84%)
Mar 12, 2010 6.682 6.708 6.554 6.605 19,750,810 -0.11(-1.62%)
Mar 11, 2010 6.624 6.714 6.586 6.714 29,315,312 +0.10(+1.55%)
Mar 10, 2010 6.548 6.714 6.529 6.612 19,211,854 +0.06(+0.88%)
Mar 09, 2010 6.516 6.612 6.497 6.554 21,921,166 +0.01(+0.20%)
Mar 08, 2010 6.516 6.554 6.490 6.541 25,256,690 +0.06(+0.99%)
Mar 05, 2010 6.388 6.490 6.369 6.477 27,718,184 +0.17(+2.63%)
Mar 04, 2010 6.247 6.337 6.234 6.311 34,330,928 +0.01(+0.10%)
Mar 03, 2010 6.362 6.439 6.273 6.305 20,688,912 -0.06(-0.90%)
Mar 02, 2010 6.407 6.458 6.330 6.362 18,877,808 +0.00(+0.00%)
Mar 01, 2010 6.337 6.391 6.324 6.362 21,308,164 +0.13(+2.05%)
Feb 26, 2010 6.222 6.254 6.164 6.234 14,684,756 +0.00(+0.00%)
Feb 25, 2010 6.234 6.260 6.113 6.234 28,637,976 -0.04(-0.71%)
Feb 24, 2010 6.298 6.369 6.234 6.279 20,702,394 -0.02(-0.30%)
Feb 23, 2010 6.413 6.413 6.250 6.298 28,334,988 -0.10(-1.50%)
Feb 22, 2010 6.413 6.452 6.381 6.394 13,172,262 -0.01(-0.20%)
Feb 19, 2010 6.426 6.452 6.343 6.407 12,597,404 +0.01(+0.15%)
Feb 18, 2010 6.433 6.458 6.337 6.397 8,073,953 -0.01(-0.15%)
Feb 17, 2010 6.362 6.433 6.330 6.407 21,831,102 +0.07(+1.11%)
Feb 16, 2010 6.234 6.343 6.215 6.337 14,908,396 +0.13(+2.06%)
Feb 12, 2010 6.260 6.209 6.209 6.209 21,212,724 -0.12(-1.82%)
Feb 11, 2010 6.228 6.337 6.138 6.324 21,466,286 +0.12(+1.96%)
Feb 10, 2010 6.138 6.222 6.081 6.202 27,408,462 +0.06(+1.04%)
Feb 09, 2010 6.202 6.278 6.106 6.138 45,847,956 +0.03(+0.52%)
Feb 08, 2010 6.202 6.228 6.030 6.106 39,368,292 -0.01(-0.10%)
Feb 05, 2010 6.138 6.209 6.007 6.113 52,752,456 -0.08(-1.24%)
Feb 04, 2010 6.407 6.426 6.138 6.190 28,730,044 -0.24(-3.78%)
Feb 03, 2010 6.381 6.484 6.343 6.433 23,192,052 +0.06(+1.00%)
Feb 02, 2010 6.445 6.445 6.330 6.369 28,555,756 -0.00(-0.05%)
Feb 01, 2010 6.484 6.580 6.343 6.372 35,983,588 -0.12(-1.92%)
Jan 29, 2010 6.548 6.628 6.458 6.497 47,031,340 +0.07(+1.09%)
Jan 28, 2010 6.509 6.522 6.324 6.426 62,941,820 +0.04(+0.60%)
Jan 27, 2010 6.413 6.484 6.356 6.388 35,913,200 -0.01(-0.10%)
Jan 26, 2010 6.497 6.509 6.362 6.394 34,270,300 -0.10(-1.48%)
Jan 25, 2010 6.452 6.644 6.452 6.490 32,226,594 +0.04(+0.59%)
Jan 22, 2010 6.720 6.746 6.452 6.452 32,870,350 -0.32(-4.72%)
Jan 21, 2010 6.944 6.989 6.752 6.771 21,806,726 -0.17(-2.40%)
Jan 20, 2010 6.970 6.976 6.848 6.938 21,276,678 -0.07(-1.00%)
Jan 19, 2010 6.829 7.027 6.784 7.008 23,299,242 +0.23(+3.40%)
Jan 15, 2010 6.995 6.778 6.778 6.778 24,125,506 -0.17(-2.48%)
Jan 14, 2010 7.040 7.040 6.944 6.951 13,594,130 -0.07(-1.00%)
Jan 13, 2010 6.848 7.040 6.848 7.021 21,084,958 +0.18(+2.62%)
Jan 12, 2010 6.957 6.982 6.784 6.842 32,628,472 -0.22(-3.08%)
Jan 11, 2010 7.130 7.187 6.957 7.059 34,741,408 -0.04(-0.54%)
Jan 08, 2010 7.123 7.174 7.053 7.098 26,422,626 -0.01(-0.09%)
Jan 07, 2010 7.296 7.315 7.078 7.104 42,767,492 -0.24(-3.31%)
Jan 06, 2010 7.392 7.424 7.277 7.347 21,282,264 -0.03(-0.35%)
Jan 05, 2010 7.417 7.456 7.325 7.373 22,482,586 -0.03(-0.43%)
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.