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:

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.317 6.413 6.240 6.265 16,891 -0.03(-0.51%)
Jun 29, 2010 6.374 6.374 6.224 6.297 108,137 -0.13(-2.10%)
Jun 25, 2010 6.432 6.484 6.387 6.432 11,073,468 +0.05(+0.80%)
Jun 24, 2010 6.496 6.496 6.349 6.381 8,368 -0.13(-2.07%)
Jun 23, 2010 6.509 6.567 6.432 6.516 14,338,317 +0.04(+0.59%)
Jun 22, 2010 6.638 6.689 6.464 6.477 13,937 -0.17(-2.61%)
Jun 21, 2010 6.638 6.727 6.605 6.650 23,497,106 +0.10(+1.57%)
Jun 18, 2010 6.548 6.642 6.535 6.548 13,838,216 -0.06(-0.87%)
Jun 17, 2010 6.638 6.650 6.535 6.605 12,817,251 -0.01(-0.19%)
Jun 16, 2010 6.516 6.670 6.490 6.618 778 +0.03(+0.39%)
Jun 15, 2010 6.387 6.618 6.362 6.593 253,742 +0.27(+4.26%)
Jun 14, 2010 6.297 6.426 6.291 6.323 17,225,770 +0.03(+0.51%)
Jun 11, 2010 6.272 6.352 6.227 6.291 18,389,230 +0.01(+0.10%)
Jun 10, 2010 6.252 6.342 6.227 6.285 98,396 +0.15(+2.41%)
Jun 09, 2010 6.156 6.291 6.118 6.137 25,834,740 +0.03(+0.53%)
Jun 08, 2010 6.092 6.118 5.973 6.105 40,290 +0.05(+0.85%)
Jun 07, 2010 6.291 6.291 6.028 6.053 18,036,756 -0.12(-1.98%)
Jun 04, 2010 6.175 6.336 6.150 6.175 35,543,136 -0.20(-3.12%)
Jun 03, 2010 6.496 6.509 6.323 6.374 40,049,156 -0.10(-1.49%)
Jun 02, 2010 6.387 6.471 6.291 6.471 21,588,480 +0.15(+2.34%)
Jun 01, 2010 6.246 6.406 6.219 6.323 37,438 +0.06(+1.03%)
May 28, 2010 6.259 6.406 6.246 6.259 20,952,122 -0.09(-1.42%)
May 27, 2010 6.163 6.362 6.163 6.349 21,500,794 +0.28(+4.55%)
May 26, 2010 6.214 6.259 6.073 6.073 30,616,072 -0.07(-1.15%)
May 25, 2010 6.098 6.143 5.970 6.143 195,610 -0.02(-0.31%)
May 24, 2010 6.233 6.297 6.163 6.163 17,800,696 -0.12(-1.94%)
May 21, 2010 6.098 6.336 6.060 6.285 23,991,962 +0.10(+1.66%)
May 20, 2010 6.156 6.265 6.130 6.182 46,737 -0.12(-1.93%)
May 19, 2010 6.259 6.358 6.201 6.304 26,511,102 +0.06(+0.92%)
May 18, 2010 6.419 6.464 6.195 6.246 218,743 -0.15(-2.41%)
May 17, 2010 6.374 6.432 6.201 6.400 20,089,982 +0.06(+1.01%)
May 14, 2010 6.336 6.567 6.233 6.336 43,768,344 -0.24(-3.71%)
May 13, 2010 6.586 6.644 6.535 6.580 32,799,664 +0.01(+0.20%)
May 12, 2010 6.593 6.612 6.535 6.567 20,684,068 +0.04(+0.59%)
May 11, 2010 6.605 6.625 6.516 6.528 59,187 -0.08(-1.26%)
May 10, 2010 6.516 6.618 6.477 6.612 28,264,380 +0.26(+4.15%)
May 07, 2010 6.355 6.426 6.204 6.349 41,405,428 +0.09(+1.42%)
May 06, 2010 6.394 6.479 6.098 6.260 37,107,584 -0.13(-2.09%)
May 05, 2010 6.387 6.477 6.310 6.394 31,224,646 -0.08(-1.29%)
May 04, 2010 6.804 6.804 6.432 6.477 126,102 -0.37(-5.35%)
May 03, 2010 6.849 6.869 6.760 6.843 11,921,210 +0.04(+0.66%)
Apr 30, 2010 6.798 6.837 6.711 6.798 24,068,946 +0.02(+0.28%)
Apr 29, 2010 6.766 6.804 6.708 6.779 20,256,878 +0.04(+0.57%)
Apr 28, 2010 6.894 6.901 6.676 6.740 30,518,832 -0.06(-0.94%)
Apr 27, 2010 6.991 6.991 6.779 6.804 61,216 -0.25(-3.55%)
Apr 26, 2010 7.087 7.132 7.029 7.055 15,799,876 +0.02(+0.27%)
Apr 23, 2010 7.048 7.048 6.933 7.036 14,139,735 -0.01(-0.09%)
Apr 22, 2010 6.856 7.048 6.837 7.042 24,438,452 +0.08(+1.20%)
Apr 21, 2010 6.991 7.016 6.837 6.959 12,026 -0.04(-0.55%)
Apr 20, 2010 6.984 7.074 6.952 6.997 65,846 +0.04(+0.55%)
Apr 19, 2010 6.894 6.997 6.843 6.959 22,001,046 -0.01(-0.09%)
Apr 16, 2010 7.055 7.068 6.861 6.965 28,307,942 -0.18(-2.52%)
Apr 15, 2010 7.183 7.215 7.113 7.145 14,234,734 -0.08(-1.07%)
Apr 14, 2010 6.952 7.222 6.946 7.222 47,619,504 +0.37(+5.44%)
Apr 13, 2010 6.766 6.869 6.747 6.849 15,967,164 +0.05(+0.76%)
Apr 12, 2010 6.849 6.862 6.798 6.798 15,422,206 -0.02(-0.28%)
Apr 09, 2010 6.875 6.901 6.747 6.817 20,416,340 +0.00(+0.00%)
Apr 08, 2010 6.914 6.914 6.792 6.817 19,942,106 -0.15(-2.12%)
Apr 07, 2010 6.978 7.048 6.939 6.965 18,595,374 +0.01(+0.18%)
Apr 06, 2010 6.894 6.959 6.875 6.952 18,407,696 +0.10(+1.50%)
Apr 05, 2010 6.843 6.920 6.689 6.849 11,203,537 +0.04(+0.66%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.