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 )

142.79 -0.81 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 30, 2002 3.958 4.049 3.919 3.919 3,989,998 -0.09(-2.16%)
Aug 29, 2002 3.919 4.078 3.915 4.006 9,069,371 +0.05(+1.21%)
Aug 28, 2002 3.958 3.982 3.905 3.958 13,374,758 -0.11(-2.71%)
Aug 27, 2002 4.198 4.198 4.006 4.068 7,611,451 -0.18(-4.18%)
Aug 26, 2002 4.294 4.294 4.174 4.246 5,715,780 +0.05(+1.14%)
Aug 23, 2002 4.389 4.404 4.078 4.198 1,292,408 -0.21(-4.68%)
Aug 22, 2002 4.572 4.572 4.389 4.404 9,060,824 -0.13(-2.86%)
Aug 21, 2002 4.509 4.596 4.437 4.533 7,522,441 +0.06(+1.29%)
Aug 20, 2002 4.725 4.725 4.442 4.476 12,451,312 -0.30(-6.23%)
Aug 16, 2002 4.509 4.797 4.490 4.773 11,017,155 +0.16(+3.54%)
Aug 15, 2002 4.509 4.644 4.394 4.610 10,519,995 +0.15(+3.33%)
Aug 14, 2002 4.236 4.466 4.145 4.461 17,564,246 +0.20(+4.61%)
Aug 13, 2002 4.188 4.389 4.169 4.265 9,626,774 +0.03(+0.68%)
Aug 12, 2002 4.461 4.389 4.188 4.236 5,910,266 +0.18(+4.50%)
Aug 07, 2002 4.044 4.150 3.838 4.054 13,768,317 +0.12(+2.92%)
Aug 06, 2002 3.766 3.953 3.747 3.939 16,415,253 +0.53(+15.63%)
Aug 05, 2002 3.703 3.742 3.382 3.406 16,315,821 -0.60(-14.97%)
Aug 02, 2002 4.207 4.222 3.939 4.006 10,572,942 -0.24(-5.76%)
Aug 01, 2002 4.246 4.342 4.222 4.250 8,821,729 -0.12(-2.85%)
Jul 31, 2002 4.246 4.409 4.212 4.375 16,403,788 +0.01(+0.22%)
Jul 30, 2002 4.394 4.548 4.351 4.365 12,573,048 -0.02(-0.55%)
Jul 29, 2002 4.413 4.442 4.260 4.389 19,076,780 +0.14(+3.39%)
Jul 26, 2002 4.246 4.342 4.078 4.246 24,090,700 -0.11(-2.53%)
Jul 25, 2002 4.327 4.581 4.006 4.356 59,118,716 -0.99(-18.49%)
Jul 24, 2002 4.797 5.445 4.797 5.344 20,259,542 +0.21(+4.01%)
Jul 23, 2002 5.373 5.541 5.061 5.138 16,058,590 -0.24(-4.37%)
Jul 22, 2002 5.397 5.526 5.234 5.373 10,829,756 -0.02(-0.44%)
Jul 19, 2002 5.589 6.088 5.373 5.397 14,058,484 -0.98(-15.41%)
Jul 17, 2002 6.716 6.769 6.356 6.380 11,752,369 -0.07(-1.12%)
Jul 12, 2002 6.486 6.764 6.376 6.452 11,369,649 -0.03(-0.52%)
Jul 11, 2002 5.997 6.529 5.949 6.486 11,949,357 +0.39(+6.37%)
Jul 10, 2002 6.227 6.256 6.006 6.097 8,871,132 -0.10(-1.55%)
Jul 09, 2002 6.428 6.476 6.188 6.193 6,955,241 -0.28(-4.37%)
Jul 08, 2002 6.548 6.582 6.380 6.476 7,151,604 -0.07(-1.10%)
Jul 05, 2002 6.212 6.663 6.212 6.548 13,882,341 +0.72(+12.35%)
Jul 04, 2002 5.397 5.915 5.378 5.829 15,432,397 +0.00(+0.00%)
Jul 03, 2002 5.397 5.915 5.378 5.829 15,432,189 +0.50(+9.36%)
Jul 02, 2002 5.785 5.685 5.191 5.330 24,107,168 -0.45(-7.80%)
Jul 01, 2002 6.116 6.188 5.742 5.781 10,145,614 -0.46(-7.31%)
Jun 28, 2002 6.236 6.332 6.126 6.236 7,352,552 +0.05(+0.78%)
Jun 27, 2002 6.380 6.428 6.116 6.188 13,350,369 +0.00(+0.00%)
Jun 26, 2002 5.973 6.236 5.949 6.188 8,798,174 -0.04(-0.69%)
Jun 25, 2002 6.332 6.385 6.097 6.232 9,931,324 +0.30(+5.10%)
Jun 21, 2002 6.188 6.217 5.910 5.929 11,854,719 -0.10(-1.59%)
Jun 20, 2002 6.212 6.294 6.006 6.025 10,521,454 -0.01(-0.24%)
Jun 19, 2002 6.356 6.400 6.016 6.040 8,472,570 -0.36(-5.66%)
Jun 18, 2002 6.476 6.629 6.359 6.402 8,372,825 -0.07(-1.14%)
Jun 17, 2002 6.411 6.594 6.411 6.476 8,316,647 +0.07(+1.02%)
Jun 14, 2002 6.389 6.498 6.171 6.411 10,618,114 +0.04(+0.68%)
Jun 12, 2002 6.106 6.367 6.018 6.367 14,030,301 +0.20(+3.18%)
Jun 11, 2002 6.345 6.402 6.106 6.171 8,883,473 -0.09(-1.39%)
Jun 10, 2002 6.258 6.459 6.175 6.258 9,434,706 +0.00(+0.00%)
Jun 07, 2002 5.857 6.302 5.822 6.258 22,984,856 -0.03(-0.42%)
Jun 06, 2002 6.454 6.489 6.206 6.284 27,452,044 -0.41(-6.12%)
Jun 05, 2002 6.747 6.777 6.520 6.694 15,427,644 -0.54(-7.42%)
May 31, 2002 7.349 7.362 7.144 7.231 11,015,488 -0.12(-1.60%)
May 29, 2002 7.458 7.475 7.309 7.349 7,335,709 -0.19(-2.49%)
May 28, 2002 7.763 7.763 7.479 7.536 5,763,411 -0.05(-0.63%)
May 27, 2002 7.588 7.606 7.497 7.584 7,532,676 +0.00(+0.00%)
May 24, 2002 7.588 7.606 7.497 7.584 7,532,676 -0.03(-0.40%)
May 23, 2002 7.719 7.724 7.497 7.615 9,089,153 -0.06(-0.80%)
May 22, 2002 7.789 7.898 7.575 7.676 10,472,051 -0.04(-0.56%)
May 21, 2002 7.946 7.955 7.671 7.719 8,870,632 -0.21(-2.69%)
May 20, 2002 8.068 8.068 7.898 7.933 5,518,062 -0.29(-3.50%)
May 17, 2002 8.199 8.264 8.055 8.221 7,256,372 +0.22(+2.72%)
May 16, 2002 7.985 8.068 7.894 8.003 7,221,519 +0.00(+0.00%)
May 15, 2002 8.151 8.321 8.003 8.003 10,304,663 -0.22(-2.65%)
May 14, 2002 8.134 8.277 8.055 8.221 15,951,591 +0.37(+4.72%)
May 13, 2002 7.828 7.933 7.780 7.850 11,231,945 +0.06(+0.78%)
May 10, 2002 7.850 7.881 7.523 7.789 9,766,042 +0.11(+1.42%)
May 09, 2002 7.785 8.068 7.676 7.680 16,136,405 -0.32(-3.98%)
May 08, 2002 7.545 8.003 7.545 7.998 17,453,724 +0.72(+9.95%)
May 07, 2002 7.218 7.301 7.021 7.274 14,310,045 +0.23(+3.28%)
May 06, 2002 7.000 7.266 6.987 7.043 11,051,029 -0.13(-1.82%)
May 03, 2002 7.532 7.558 7.161 7.174 22,029,140 -0.36(-4.75%)
May 02, 2002 7.697 7.850 7.449 7.532 10,400,739 -0.41(-5.11%)
May 01, 2002 7.719 7.981 7.597 7.937 12,192,705 +0.22(+2.82%)
Apr 30, 2002 7.654 7.920 7.636 7.719 10,746,750 -0.01(-0.11%)
Apr 29, 2002 7.806 7.942 7.689 7.728 12,644,652 -0.10(-1.28%)
Apr 26, 2002 8.199 8.234 7.741 7.828 16,367,767 -0.24(-2.97%)
Apr 25, 2002 8.199 8.221 7.990 8.068 15,451,950 -0.26(-3.14%)
Apr 24, 2002 8.461 8.644 8.304 8.330 9,288,872 -0.12(-1.39%)
Apr 23, 2002 8.461 8.565 8.395 8.448 5,991,104 +0.01(+0.16%)
Apr 22, 2002 8.491 8.495 8.312 8.434 7,994,483 -0.13(-1.48%)
Apr 19, 2002 8.888 8.910 8.557 8.561 12,471,073 -0.18(-2.09%)
Apr 18, 2002 8.914 8.919 8.591 8.744 10,215,925 -0.24(-2.67%)
Apr 17, 2002 9.006 9.071 8.905 8.984 12,375,456 +0.17(+1.98%)
Apr 16, 2002 8.722 8.809 8.591 8.809 11,636,427 +0.44(+5.21%)
Apr 15, 2002 8.352 8.417 8.286 8.373 4,205,788 +0.09(+1.05%)
Apr 12, 2002 8.243 8.286 8.112 8.286 619,105 +0.27(+3.32%)
Apr 11, 2002 8.173 8.177 7.894 8.020 13,948,212 -0.16(-1.92%)
Apr 10, 2002 8.352 8.622 8.007 8.177 16,802,746 -0.18(-2.14%)
Apr 09, 2002 8.570 8.700 8.330 8.356 11,284,913 -0.18(-2.15%)
Apr 08, 2002 8.373 8.565 8.330 8.539 8,288,214 -0.08(-0.91%)
Apr 05, 2002 8.709 8.714 8.596 8.618 8,559,703 -0.03(-0.35%)
Apr 04, 2002 8.491 8.714 8.478 8.648 6,472,172 +0.03(+0.35%)
Apr 03, 2002 8.700 8.779 8.522 8.618 8,537,232 -0.13(-1.45%)
Apr 02, 2002 8.875 8.984 8.735 8.744 9,033,434 -0.24(-2.67%)
Apr 01, 2002 8.940 9.032 8.875 8.984 8,829,817 -0.07(-0.72%)
Mar 29, 2002 8.897 9.154 8.875 9.049 15,047,468 +0.00(+0.00%)
Mar 28, 2002 8.897 9.154 8.866 9.049 15,045,863 +0.40(+4.59%)
Mar 27, 2002 8.570 8.687 8.526 8.652 8,225,386 +0.03(+0.40%)
Mar 26, 2002 8.504 8.766 8.461 8.618 6,137,855 +0.14(+1.70%)
Mar 25, 2002 8.622 8.692 8.456 8.474 5,908,098 -0.06(-0.72%)
Mar 22, 2002 8.696 8.722 8.517 8.535 5,144,994 -0.17(-1.90%)
Mar 21, 2002 8.373 8.700 8.369 8.700 7,777,108 +0.31(+3.64%)
Mar 20, 2002 8.487 8.570 8.356 8.395 6,601,955 -0.09(-1.03%)
Mar 19, 2002 8.504 8.526 8.373 8.482 435,666 +0.09(+1.09%)
Mar 18, 2002 8.570 8.587 8.286 8.391 7,369,875 +0.06(+0.73%)
Mar 15, 2002 8.151 8.386 8.020 8.330 10,819,896 +0.17(+2.03%)
Mar 14, 2002 8.199 8.304 8.142 8.164 10,066,193 -0.09(-1.11%)
Mar 13, 2002 8.482 8.548 8.238 8.256 9,710,781 -0.34(-3.91%)
Mar 12, 2002 8.613 8.626 8.474 8.591 9,575,724 -0.27(-3.00%)
Mar 11, 2002 8.831 8.975 8.657 8.857 9,232,694 +0.09(+1.04%)
Mar 08, 2002 8.666 8.844 8.635 8.766 13,308,012 +0.19(+2.24%)
Mar 07, 2002 8.666 8.753 8.417 8.574 14,239,880 +0.02(+0.20%)
Mar 06, 2002 8.417 8.722 8.308 8.557 10,819,438 +0.05(+0.62%)
Mar 05, 2002 8.221 8.570 8.208 8.504 16,782,798 +0.17(+2.04%)
Mar 04, 2002 7.846 8.338 7.763 8.334 19,836,132 +0.74(+9.76%)
Mar 01, 2002 7.087 7.632 7.087 7.593 11,121,653 +0.51(+7.14%)
Feb 28, 2002 7.257 7.283 7.074 7.087 8,862,836 -0.14(-1.87%)
Feb 27, 2002 7.327 7.327 7.048 7.222 12,524,041 +0.14(+1.97%)
Feb 26, 2002 7.161 7.174 6.978 7.082 7,520,294 -0.17(-2.40%)
Feb 25, 2002 7.061 7.314 7.061 7.257 8,520,493 +0.20(+2.84%)
Feb 22, 2002 6.978 7.117 6.934 7.056 229,298 +0.07(+1.06%)
Feb 21, 2002 7.196 7.200 6.960 6.982 10,954,724 -0.32(-4.36%)
Feb 20, 2002 7.266 7.305 6.912 7.301 14,488,210 +0.04(+0.54%)
Feb 19, 2002 7.436 7.523 7.248 7.261 8,108,674 -0.45(-5.83%)
Feb 18, 2002 7.863 7.915 7.610 7.710 10,396,382 +0.00(+0.00%)
Feb 15, 2002 7.863 7.933 7.610 7.710 10,395,465 -0.29(-3.65%)
Feb 14, 2002 7.867 8.068 7.850 8.003 18,179,224 +0.31(+3.97%)
Feb 13, 2002 7.628 7.741 7.575 7.697 10,379,644 +0.16(+2.14%)
Feb 12, 2002 7.458 7.567 7.370 7.536 12,492,168 +0.03(+0.47%)
Feb 11, 2002 7.349 7.501 7.305 7.501 7,568,906 +0.25(+3.49%)
Feb 08, 2002 7.283 7.322 7.021 7.248 17,139,126 +0.00(+0.06%)
Feb 07, 2002 7.588 7.597 7.244 7.244 8,149,718 -0.28(-3.77%)
Feb 06, 2002 7.479 7.562 7.392 7.527 11,251,436 +0.16(+2.13%)
Feb 05, 2002 7.305 7.475 7.239 7.370 12,858,128 +0.03(+0.42%)
Feb 04, 2002 7.458 7.506 7.331 7.340 14,653,534 -0.08(-1.12%)
Feb 01, 2002 7.327 7.536 7.305 7.423 59,144,272 +0.02(+0.29%)
Jan 31, 2002 7.719 7.745 7.353 7.401 21,417,374 -0.31(-3.96%)
Jan 30, 2002 7.767 7.828 7.458 7.706 15,555,593 -0.06(-0.73%)
Jan 29, 2002 7.872 8.020 7.719 7.763 8,140,546 -0.22(-2.79%)
Jan 28, 2002 7.963 8.020 7.911 7.985 4,630,678 +0.02(+0.27%)
Jan 25, 2002 7.741 7.981 7.741 7.963 13,296,317 +0.00(+0.05%)
Jan 24, 2002 8.068 8.173 7.937 7.959 10,310,166 +0.07(+0.94%)
Jan 23, 2002 7.719 7.959 7.719 7.885 7,058,488 +0.18(+2.32%)
Jan 22, 2002 7.854 7.915 7.671 7.706 13,285,311 +0.03(+0.45%)
Jan 21, 2002 7.719 7.841 7.615 7.671 12,193,393 +0.00(+0.00%)
Jan 18, 2002 7.719 7.841 7.615 7.671 12,193,163 -0.22(-2.76%)
Jan 17, 2002 7.741 7.946 7.649 7.889 12,068,884 +0.32(+4.21%)
Jan 16, 2002 7.697 7.719 7.545 7.571 15,545,274 -0.34(-4.30%)
Jan 15, 2002 8.003 8.155 7.850 7.911 10,232,893 -0.03(-0.38%)
Jan 14, 2002 8.086 8.155 7.942 7.942 6,429,523 -0.14(-1.78%)
Jan 11, 2002 8.024 8.238 8.016 8.086 9,307,216 -0.03(-0.32%)
Jan 10, 2002 8.439 8.439 8.112 8.112 10,954,724 +0.62(+8.33%)
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.