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 )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.668 6.720 6.624 6.700 22,102,582 -0.04(-0.57%)
Mar 30, 2010 6.751 6.783 6.681 6.739 18,801,070 +0.01(+0.09%)
Mar 29, 2010 6.700 6.732 6.636 6.732 18,086,472 +0.11(+1.74%)
Mar 26, 2010 6.675 6.739 6.592 6.617 19,961,942 -0.04(-0.58%)
Mar 25, 2010 6.611 6.739 6.611 6.656 30,482,428 +0.06(+0.87%)
Mar 24, 2010 6.534 6.649 6.515 6.598 30,840,020 +0.04(+0.58%)
Mar 23, 2010 6.515 6.573 6.483 6.560 30,278,642 +0.06(+0.88%)
Mar 22, 2010 6.445 6.541 6.413 6.502 14,840,494 +0.06(+0.89%)
Mar 19, 2010 6.579 6.605 6.438 6.445 20,193,174 -0.16(-2.42%)
Mar 18, 2010 6.681 6.694 6.528 6.605 21,889,760 -0.05(-0.77%)
Mar 17, 2010 6.617 6.688 6.605 6.656 19,279,222 +0.08(+1.26%)
Mar 16, 2010 6.477 6.598 6.458 6.573 15,144,480 +0.10(+1.48%)
Mar 15, 2010 6.476 6.490 6.451 6.477 17,637,422 -0.12(-1.84%)
Mar 12, 2010 6.675 6.700 6.547 6.598 19,771,984 -0.11(-1.62%)
Mar 11, 2010 6.617 6.707 6.579 6.707 29,346,738 +0.10(+1.55%)
Mar 10, 2010 6.541 6.707 6.522 6.605 19,232,450 +0.06(+0.88%)
Mar 09, 2010 6.509 6.605 6.490 6.547 21,944,666 +0.01(+0.20%)
Mar 08, 2010 6.509 6.547 6.483 6.534 25,283,766 +0.06(+0.99%)
Mar 05, 2010 6.381 6.483 6.362 6.470 27,747,898 +0.17(+2.63%)
Mar 04, 2010 6.240 6.330 6.228 6.304 34,367,732 +0.01(+0.10%)
Mar 03, 2010 6.355 6.432 6.266 6.298 20,711,092 -0.06(-0.90%)
Mar 02, 2010 6.400 6.451 6.324 6.355 18,898,044 +0.00(+0.00%)
Mar 01, 2010 6.330 6.384 6.317 6.355 21,331,008 +0.13(+2.05%)
Feb 26, 2010 6.215 6.247 6.157 6.228 14,700,498 +0.00(+0.00%)
Feb 25, 2010 6.228 6.253 6.106 6.228 28,668,676 -0.04(-0.71%)
Feb 24, 2010 6.292 6.362 6.228 6.272 20,724,588 -0.02(-0.30%)
Feb 23, 2010 6.407 6.407 6.244 6.292 28,365,364 -0.10(-1.50%)
Feb 22, 2010 6.407 6.445 6.375 6.387 13,186,383 -0.01(-0.20%)
Feb 19, 2010 6.419 6.445 6.336 6.400 12,610,909 +0.01(+0.15%)
Feb 18, 2010 6.426 6.451 6.330 6.391 8,082,608 -0.01(-0.15%)
Feb 17, 2010 6.355 6.426 6.324 6.400 21,854,506 +0.07(+1.11%)
Feb 16, 2010 6.228 6.336 6.209 6.330 14,924,378 +0.13(+2.06%)
Feb 12, 2010 6.253 6.202 6.202 6.202 21,235,464 -0.11(-1.82%)
Feb 11, 2010 6.221 6.330 6.132 6.317 21,489,300 +0.12(+1.96%)
Feb 10, 2010 6.132 6.215 6.074 6.196 27,437,844 +0.06(+1.04%)
Feb 09, 2010 6.196 6.271 6.100 6.132 45,897,104 +0.03(+0.52%)
Feb 08, 2010 6.196 6.221 6.023 6.100 39,410,496 -0.01(-0.10%)
Feb 05, 2010 6.132 6.202 6.001 6.106 52,809,008 -0.08(-1.24%)
Feb 04, 2010 6.400 6.419 6.132 6.183 28,760,842 -0.24(-3.78%)
Feb 03, 2010 6.375 6.477 6.336 6.426 23,216,914 +0.06(+1.00%)
Feb 02, 2010 6.438 6.438 6.324 6.362 28,586,368 -0.00(-0.05%)
Feb 01, 2010 6.477 6.573 6.336 6.365 36,022,164 -0.12(-1.92%)
Jan 29, 2010 6.541 6.621 6.451 6.490 47,081,756 +0.07(+1.09%)
Jan 28, 2010 6.502 6.515 6.317 6.419 63,009,292 +0.04(+0.60%)
Jan 27, 2010 6.407 6.477 6.349 6.381 35,951,700 -0.01(-0.10%)
Jan 26, 2010 6.490 6.502 6.355 6.387 34,307,036 -0.10(-1.48%)
Jan 25, 2010 6.445 6.636 6.445 6.483 32,261,142 +0.04(+0.59%)
Jan 22, 2010 6.713 6.739 6.445 6.445 32,905,588 -0.32(-4.72%)
Jan 21, 2010 6.937 6.981 6.745 6.764 21,830,102 -0.17(-2.40%)
Jan 20, 2010 6.962 6.969 6.841 6.930 21,299,488 -0.07(-1.00%)
Jan 19, 2010 6.822 7.020 6.777 7.001 23,324,218 +0.23(+3.40%)
Jan 15, 2010 6.988 6.771 6.771 6.771 24,151,370 -0.17(-2.48%)
Jan 14, 2010 7.033 7.033 6.937 6.943 13,608,703 -0.07(-1.00%)
Jan 13, 2010 6.841 7.033 6.841 7.013 21,107,562 +0.18(+2.62%)
Jan 12, 2010 6.949 6.975 6.777 6.835 32,663,450 -0.22(-3.08%)
Jan 11, 2010 7.122 7.179 6.949 7.052 34,778,652 -0.04(-0.54%)
Jan 08, 2010 7.116 7.167 7.045 7.090 26,450,950 -0.01(-0.09%)
Jan 07, 2010 7.288 7.307 7.071 7.096 42,813,340 -0.24(-3.31%)
Jan 06, 2010 7.384 7.416 7.269 7.339 21,305,078 -0.03(-0.35%)
Jan 05, 2010 7.409 7.448 7.317 7.365 22,506,688 -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.