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 )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 29, 2002 4.490 4.557 4.375 4.442 11,325,237 +0.08(+1.76%)
Nov 27, 2002 4.164 4.384 4.164 4.365 19,498,848 +0.28(+6.94%)
Nov 26, 2002 4.178 4.274 4.058 4.082 18,604,066 -0.17(-4.06%)
Nov 25, 2002 4.317 4.428 4.226 4.255 25,708,186 -0.06(-1.34%)
Nov 22, 2002 4.370 4.428 4.274 4.312 25,032,258 +0.09(+2.05%)
Nov 21, 2002 4.216 4.380 4.173 4.226 37,555,884 +0.23(+5.77%)
Nov 20, 2002 3.823 4.005 3.823 3.995 16,422,395 +0.15(+4.00%)
Nov 19, 2002 3.947 3.981 3.823 3.842 15,801,857 -0.18(-4.53%)
Nov 18, 2002 4.154 4.188 4.024 4.024 16,381,165 -0.08(-1.87%)
Nov 15, 2002 4.034 4.125 3.861 4.101 13,699,524 +0.07(+1.67%)
Nov 14, 2002 3.938 4.044 3.794 4.034 14,593,474 +0.26(+7.01%)
Nov 13, 2002 3.890 3.890 3.707 3.770 11,314,617 -0.17(-4.27%)
Nov 12, 2002 3.842 3.995 3.827 3.938 7,676,556 +0.18(+4.73%)
Nov 11, 2002 3.947 3.947 3.746 3.760 10,014,194 -0.41(-9.79%)
Nov 08, 2002 4.202 4.284 4.130 4.168 8,632,768 -0.08(-1.92%)
Nov 07, 2002 4.327 4.356 4.245 4.250 14,529,546 -0.22(-4.94%)
Nov 06, 2002 4.250 4.514 4.250 4.471 26,010,750 +0.42(+10.31%)
Nov 05, 2002 4.082 4.116 3.981 4.053 16,284,336 -0.20(-4.63%)
Nov 04, 2002 4.010 4.370 3.938 4.250 24,432,126 +0.36(+9.39%)
Nov 01, 2002 3.674 3.890 3.621 3.885 10,380,895 +0.13(+3.45%)
Oct 31, 2002 3.851 3.895 3.722 3.755 6,318,660 -0.06(-1.64%)
Oct 30, 2002 3.707 3.842 3.640 3.818 9,026,747 +0.13(+3.65%)
Oct 29, 2002 3.842 3.861 3.631 3.683 7,331,512 -0.19(-4.84%)
Oct 28, 2002 3.938 3.962 3.847 3.871 11,620,097 +0.02(+0.50%)
Oct 25, 2002 3.698 3.885 3.683 3.851 10,650,766 +0.17(+4.56%)
Oct 24, 2002 3.760 3.784 3.607 3.683 14,462,494 -0.04(-1.16%)
Oct 23, 2002 3.410 3.731 3.405 3.727 15,818,308 +0.39(+11.65%)
Oct 22, 2002 3.251 3.410 3.242 3.338 15,093,444 -0.25(-7.09%)
Oct 21, 2002 3.458 3.611 3.386 3.592 12,933,014 +0.06(+1.77%)
Oct 18, 2002 3.554 3.578 3.467 3.530 9,941,104 +0.00(+0.00%)
Oct 17, 2002 3.602 3.607 3.472 3.530 15,936,793 +0.22(+6.68%)
Oct 16, 2002 3.266 3.362 3.246 3.309 17,855,672 -0.17(-4.83%)
Oct 15, 2002 3.338 3.703 3.328 3.477 25,437,482 +0.57(+19.47%)
Oct 14, 2002 2.814 2.973 2.800 2.910 6,558,546 +0.02(+0.83%)
Oct 11, 2002 2.785 2.944 2.737 2.886 19,203,988 +0.15(+5.44%)
Oct 10, 2002 2.569 2.809 2.550 2.737 14,421,680 +0.17(+6.54%)
Oct 09, 2002 2.593 2.713 2.560 2.569 27,123,138 -0.07(-2.73%)
Oct 08, 2002 2.680 2.689 2.555 2.641 20,879,650 +0.05(+1.85%)
Oct 07, 2002 2.651 2.675 2.569 2.593 16,179,802 -0.18(-6.57%)
Oct 04, 2002 2.843 2.867 2.752 2.776 7,499,765 -0.05(-1.87%)
Oct 03, 2002 2.891 2.891 2.761 2.829 11,063,070 -0.16(-5.46%)
Oct 02, 2002 3.001 3.069 2.944 2.992 21,413,562 -0.14(-4.45%)
Oct 01, 2002 3.049 3.160 2.977 3.131 11,863,314 +0.08(+2.68%)
Sep 30, 2002 2.982 3.049 2.925 3.049 16,566,285 -0.00(-0.16%)
Sep 27, 2002 3.121 3.165 3.040 3.054 14,783,592 -0.11(-3.49%)
Sep 26, 2002 3.386 3.429 3.155 3.165 21,487,902 -0.14(-4.21%)
Sep 25, 2002 3.194 3.342 3.073 3.304 17,295,314 +0.12(+3.93%)
Sep 24, 2002 3.097 3.266 3.073 3.179 10,585,172 +0.08(+2.64%)
Sep 23, 2002 3.146 3.146 3.049 3.097 13,583,746 -0.10(-3.01%)
Sep 20, 2002 3.338 3.342 3.179 3.194 9,943,603 -0.14(-4.32%)
Sep 19, 2002 3.342 3.410 3.314 3.338 7,360,456 -0.07(-2.11%)
Sep 18, 2002 3.362 3.458 3.318 3.410 8,854,329 -0.06(-1.66%)
Sep 17, 2002 3.698 3.717 3.419 3.467 14,801,291 -0.05(-1.37%)
Sep 16, 2002 3.602 3.640 3.477 3.515 6,576,663 -0.11(-3.05%)
Sep 13, 2002 3.626 3.717 3.611 3.626 5,976,323 -0.08(-2.20%)
Sep 12, 2002 3.799 3.808 3.698 3.707 6,110,634 -0.21(-5.28%)
Sep 11, 2002 4.072 4.135 3.914 3.914 5,443,035 -0.16(-3.89%)
Sep 10, 2002 3.914 4.077 3.866 4.072 9,305,781 +0.28(+7.48%)
Sep 09, 2002 3.741 3.818 3.703 3.789 5,196,278 +0.08(+2.20%)
Sep 06, 2002 3.784 3.789 3.674 3.707 6,046,706 +0.10(+2.80%)
Sep 05, 2002 3.698 3.717 3.607 3.607 5,952,793 -0.22(-5.77%)
Sep 04, 2002 3.770 3.866 3.674 3.827 8,452,021 +0.12(+3.37%)
Sep 03, 2002 3.698 3.746 3.655 3.703 8,695,030 -0.22(-5.63%)
Aug 30, 2002 3.962 4.053 3.923 3.923 3,985,812 -0.09(-2.16%)
Aug 29, 2002 3.923 4.082 3.919 4.010 9,059,856 +0.05(+1.21%)
Aug 28, 2002 3.962 3.986 3.909 3.962 13,360,727 -0.11(-2.71%)
Aug 27, 2002 4.202 4.202 4.010 4.072 7,603,466 -0.18(-4.18%)
Aug 26, 2002 4.298 4.298 4.178 4.250 5,709,783 +0.05(+1.14%)
Aug 23, 2002 4.394 4.409 4.082 4.202 1,291,052 -0.21(-4.68%)
Aug 22, 2002 4.577 4.577 4.394 4.409 9,051,319 -0.13(-2.86%)
Aug 21, 2002 4.514 4.601 4.442 4.538 7,514,550 +0.06(+1.29%)
Aug 20, 2002 4.730 4.730 4.447 4.481 12,438,249 -0.30(-6.23%)
Aug 16, 2002 4.514 4.802 4.495 4.778 11,005,597 +0.16(+3.54%)
Aug 15, 2002 4.514 4.649 4.399 4.615 10,508,959 +0.15(+3.33%)
Aug 14, 2002 4.240 4.471 4.149 4.466 17,545,820 +0.20(+4.61%)
Aug 13, 2002 4.192 4.394 4.173 4.269 9,616,675 +0.03(+0.68%)
Aug 12, 2002 4.466 4.394 4.192 4.240 5,904,066 +0.18(+4.50%)
Aug 07, 2002 4.048 4.154 3.842 4.058 13,753,873 +0.12(+2.92%)
Aug 06, 2002 3.770 3.957 3.751 3.943 16,398,032 +0.53(+15.63%)
Aug 05, 2002 3.707 3.746 3.386 3.410 16,298,704 -0.60(-14.97%)
Aug 02, 2002 4.212 4.226 3.943 4.010 10,561,850 -0.24(-5.76%)
Aug 01, 2002 4.250 4.346 4.226 4.255 8,812,474 -0.12(-2.85%)
Jul 31, 2002 4.250 4.413 4.216 4.380 16,386,579 +0.01(+0.22%)
Jul 30, 2002 4.399 4.553 4.356 4.370 12,559,858 -0.02(-0.55%)
Jul 29, 2002 4.418 4.447 4.264 4.394 19,056,766 +0.14(+3.39%)
Jul 26, 2002 4.250 4.346 4.082 4.250 24,065,426 -0.11(-2.53%)
Jul 25, 2002 4.332 4.586 4.010 4.360 59,056,696 -0.99(-18.49%)
Jul 24, 2002 4.802 5.451 4.802 5.350 20,238,288 +0.21(+4.01%)
Jul 23, 2002 5.379 5.547 5.066 5.143 16,041,743 -0.24(-4.37%)
Jul 22, 2002 5.403 5.532 5.239 5.379 10,818,395 -0.02(-0.44%)
Jul 19, 2002 5.595 6.094 5.379 5.403 14,043,735 -0.98(-15.41%)
Jul 17, 2002 6.723 6.776 6.363 6.387 11,740,040 -0.07(-1.12%)
Jul 12, 2002 6.493 6.771 6.382 6.459 11,357,721 -0.03(-0.52%)
Jul 11, 2002 6.003 6.536 5.955 6.493 11,936,821 +0.39(+6.37%)
Jul 10, 2002 6.233 6.262 6.012 6.104 8,861,826 -0.10(-1.55%)
Jul 09, 2002 6.435 6.483 6.195 6.200 6,947,944 -0.28(-4.37%)
Jul 08, 2002 6.555 6.589 6.387 6.483 7,144,101 -0.07(-1.10%)
Jul 05, 2002 6.219 6.670 6.219 6.555 13,867,777 +0.72(+12.35%)
Jul 04, 2002 5.403 5.921 5.383 5.835 15,416,207 +0.00(+0.00%)
Jul 03, 2002 5.403 5.921 5.383 5.835 15,415,999 +0.50(+9.36%)
Jul 02, 2002 5.792 5.691 5.196 5.335 24,081,876 -0.45(-7.80%)
Jul 01, 2002 6.123 6.195 5.748 5.787 10,134,970 -0.46(-7.31%)
Jun 28, 2002 6.243 6.339 6.133 6.243 7,344,839 +0.05(+0.78%)
Jun 27, 2002 6.387 6.435 6.123 6.195 13,336,363 +0.00(+0.00%)
Jun 26, 2002 5.979 6.243 5.955 6.195 8,788,944 -0.04(-0.69%)
Jun 25, 2002 6.339 6.392 6.104 6.238 9,920,905 +0.30(+5.10%)
Jun 21, 2002 6.195 6.224 5.916 5.936 11,842,283 -0.10(-1.59%)
Jun 20, 2002 6.219 6.301 6.012 6.032 10,510,416 -0.01(-0.24%)
Jun 19, 2002 6.363 6.406 6.022 6.046 8,463,682 -0.36(-5.66%)
Jun 18, 2002 6.483 6.636 6.365 6.409 8,364,040 -0.07(-1.14%)
Jun 17, 2002 6.418 6.601 6.418 6.483 8,307,921 +0.07(+1.02%)
Jun 14, 2002 6.396 6.505 6.177 6.418 10,606,973 +0.04(+0.68%)
Jun 12, 2002 6.112 6.374 6.025 6.374 14,015,580 +0.20(+3.18%)
Jun 11, 2002 6.352 6.409 6.112 6.177 8,874,152 -0.09(-1.39%)
Jun 10, 2002 6.265 6.466 6.182 6.265 9,424,806 +0.00(+0.00%)
Jun 07, 2002 5.863 6.308 5.828 6.265 22,960,740 -0.03(-0.42%)
Jun 06, 2002 6.461 6.496 6.212 6.291 27,423,242 -0.41(-6.12%)
Jun 05, 2002 6.754 6.784 6.527 6.701 15,411,457 -0.54(-7.42%)
May 31, 2002 7.356 7.369 7.151 7.238 11,003,930 -0.12(-1.60%)
May 29, 2002 7.465 7.483 7.317 7.356 7,328,012 -0.19(-2.49%)
May 28, 2002 7.771 7.771 7.487 7.544 5,757,364 -0.05(-0.63%)
May 27, 2002 7.596 7.614 7.505 7.592 7,524,773 +0.00(+0.00%)
May 24, 2002 7.596 7.614 7.505 7.592 7,524,773 -0.03(-0.40%)
May 23, 2002 7.727 7.732 7.505 7.623 9,079,617 -0.06(-0.80%)
May 22, 2002 7.797 7.906 7.583 7.684 10,461,063 -0.04(-0.56%)
May 21, 2002 7.954 7.963 7.679 7.727 8,861,325 -0.21(-2.69%)
May 20, 2002 8.077 8.077 7.906 7.941 5,512,272 -0.29(-3.50%)
May 17, 2002 8.208 8.273 8.063 8.229 7,248,758 +0.22(+2.72%)
May 16, 2002 7.994 8.077 7.902 8.011 7,213,942 +0.00(+0.00%)
May 15, 2002 8.160 8.330 8.011 8.011 10,293,851 -0.22(-2.65%)
May 14, 2002 8.142 8.286 8.063 8.229 15,934,854 +0.37(+4.72%)
May 13, 2002 7.836 7.941 7.788 7.858 11,220,160 +0.06(+0.78%)
May 10, 2002 7.858 7.889 7.531 7.797 9,755,795 +0.11(+1.42%)
May 09, 2002 7.793 8.077 7.684 7.688 16,119,475 -0.32(-3.98%)
May 08, 2002 7.553 8.011 7.553 8.007 17,435,410 +0.72(+9.95%)
May 07, 2002 7.225 7.308 7.029 7.282 14,295,030 +0.23(+3.28%)
May 06, 2002 7.007 7.273 6.994 7.051 11,039,434 -0.13(-1.82%)
May 03, 2002 7.540 7.566 7.168 7.182 22,006,028 -0.36(-4.75%)
May 02, 2002 7.705 7.858 7.457 7.540 10,389,826 -0.41(-5.11%)
May 01, 2002 7.727 7.989 7.605 7.946 12,179,912 +0.22(+2.82%)
Apr 30, 2002 7.662 7.928 7.644 7.727 10,735,474 -0.01(-0.11%)
Apr 29, 2002 7.815 7.950 7.697 7.736 12,631,385 -0.10(-1.28%)
Apr 26, 2002 8.208 8.242 7.749 7.836 16,350,594 -0.24(-2.97%)
Apr 25, 2002 8.208 8.229 7.998 8.077 15,435,738 -0.26(-3.14%)
Apr 24, 2002 8.469 8.653 8.312 8.339 9,279,126 -0.12(-1.39%)
Apr 23, 2002 8.469 8.574 8.404 8.456 5,984,818 +0.01(+0.16%)
Apr 22, 2002 8.500 8.504 8.321 8.443 7,986,095 -0.13(-1.48%)
Apr 19, 2002 8.897 8.919 8.566 8.570 12,457,988 -0.18(-2.09%)
Apr 18, 2002 8.924 8.928 8.600 8.753 10,205,206 -0.24(-2.67%)
Apr 17, 2002 9.015 9.081 8.915 8.993 12,362,471 +0.17(+1.98%)
Apr 16, 2002 8.731 8.819 8.600 8.819 11,624,218 +0.44(+5.21%)
Apr 15, 2002 8.360 8.426 8.295 8.382 4,201,375 +0.09(+1.05%)
Apr 12, 2002 8.251 8.295 8.120 8.295 618,455 +0.27(+3.32%)
Apr 11, 2002 8.181 8.186 7.902 8.029 13,933,577 -0.16(-1.92%)
Apr 10, 2002 8.360 8.631 8.015 8.186 16,785,116 -0.18(-2.14%)
Apr 09, 2002 8.579 8.710 8.339 8.365 11,273,073 -0.18(-2.15%)
Apr 08, 2002 8.382 8.574 8.339 8.548 8,279,518 -0.08(-0.91%)
Apr 05, 2002 8.718 8.723 8.605 8.627 8,550,722 -0.03(-0.35%)
Apr 04, 2002 8.500 8.723 8.487 8.657 6,465,381 +0.03(+0.35%)
Apr 03, 2002 8.710 8.788 8.531 8.627 8,528,275 -0.13(-1.45%)
Apr 02, 2002 8.884 8.993 8.745 8.753 9,023,956 -0.24(-2.67%)
Apr 01, 2002 8.950 9.041 8.884 8.993 8,820,552 -0.07(-0.72%)
Mar 29, 2002 8.906 9.164 8.884 9.059 15,031,680 +0.00(+0.00%)
Mar 28, 2002 8.906 9.164 8.875 9.059 15,030,076 +0.40(+4.59%)
Mar 27, 2002 8.579 8.697 8.535 8.662 8,216,756 +0.03(+0.40%)
Mar 26, 2002 8.513 8.775 8.469 8.627 6,131,415 +0.14(+1.70%)
Mar 25, 2002 8.631 8.701 8.465 8.483 5,901,899 -0.06(-0.72%)
Mar 22, 2002 8.705 8.731 8.526 8.544 5,139,596 -0.17(-1.90%)
Mar 21, 2002 8.382 8.710 8.378 8.710 7,768,948 +0.31(+3.64%)
Mar 20, 2002 8.496 8.579 8.365 8.404 6,595,028 -0.09(-1.03%)
Mar 19, 2002 8.513 8.535 8.382 8.491 435,209 +0.09(+1.09%)
Mar 18, 2002 8.579 8.596 8.295 8.400 7,362,142 +0.06(+0.73%)
Mar 15, 2002 8.160 8.395 8.029 8.339 10,808,544 +0.17(+2.03%)
Mar 14, 2002 8.208 8.312 8.151 8.173 10,055,631 -0.09(-1.11%)
Mar 13, 2002 8.491 8.557 8.247 8.264 9,700,592 -0.34(-3.91%)
Mar 12, 2002 8.622 8.635 8.483 8.600 9,565,677 -0.27(-3.00%)
Mar 11, 2002 8.841 8.985 8.666 8.867 9,223,007 +0.09(+1.04%)
Mar 08, 2002 8.675 8.854 8.644 8.775 13,294,048 +0.19(+2.24%)
Mar 07, 2002 8.675 8.762 8.426 8.583 14,224,939 +0.02(+0.20%)
Mar 06, 2002 8.426 8.731 8.317 8.566 10,808,086 +0.05(+0.62%)
Mar 05, 2002 8.229 8.579 8.216 8.513 16,765,188 +0.17(+2.04%)
Mar 04, 2002 7.854 8.347 7.771 8.343 19,815,320 +0.74(+9.76%)
Mar 01, 2002 7.094 7.640 7.094 7.601 11,109,984 +0.51(+7.14%)
Feb 28, 2002 7.265 7.291 7.081 7.094 8,853,537 -0.14(-1.87%)
Feb 27, 2002 7.334 7.334 7.055 7.230 12,510,900 +0.14(+1.97%)
Feb 26, 2002 7.168 7.182 6.985 7.090 7,512,404 -0.17(-2.40%)
Feb 25, 2002 7.068 7.321 7.068 7.265 8,511,554 +0.20(+2.84%)
Feb 22, 2002 6.985 7.125 6.941 7.064 229,057 +0.07(+1.06%)
Feb 21, 2002 7.203 7.208 6.968 6.990 10,943,230 -0.32(-4.36%)
Feb 20, 2002 7.273 7.313 6.920 7.308 14,473,008 +0.04(+0.54%)
Feb 19, 2002 7.444 7.531 7.256 7.269 8,100,166 -0.45(-5.83%)
Feb 18, 2002 7.871 7.924 7.618 7.719 10,385,474 +0.00(+0.00%)
Feb 15, 2002 7.871 7.941 7.618 7.719 10,384,558 -0.29(-3.65%)
Feb 14, 2002 7.876 8.077 7.858 8.011 18,160,150 +0.31(+3.97%)
Feb 13, 2002 7.636 7.749 7.583 7.705 10,368,753 +0.16(+2.14%)
Feb 12, 2002 7.465 7.575 7.378 7.544 12,479,061 +0.03(+0.47%)
Feb 11, 2002 7.356 7.509 7.313 7.509 7,560,964 +0.25(+3.49%)
Feb 08, 2002 7.291 7.330 7.029 7.256 17,121,144 +0.00(+0.06%)
Feb 07, 2002 7.596 7.605 7.251 7.251 8,141,167 -0.28(-3.77%)
Feb 06, 2002 7.487 7.570 7.400 7.535 11,239,630 +0.16(+2.13%)
Feb 05, 2002 7.313 7.483 7.247 7.378 12,844,637 +0.03(+0.42%)
Feb 04, 2002 7.465 7.513 7.339 7.348 14,638,159 -0.08(-1.12%)
Feb 01, 2002 7.334 7.544 7.313 7.430 59,082,216 +0.02(+0.29%)
Jan 31, 2002 7.727 7.754 7.361 7.409 21,394,902 -0.31(-3.96%)
Jan 30, 2002 7.775 7.836 7.465 7.714 15,539,272 -0.06(-0.73%)
Jan 29, 2002 7.880 8.029 7.727 7.771 8,132,005 -0.22(-2.79%)
Jan 28, 2002 7.972 8.029 7.919 7.994 4,625,819 +0.02(+0.27%)
Jan 25, 2002 7.749 7.989 7.749 7.972 13,282,366 +0.00(+0.05%)
Jan 24, 2002 8.077 8.181 7.946 7.967 10,299,349 +0.07(+0.94%)
Jan 23, 2002 7.727 7.967 7.727 7.893 7,051,082 +0.18(+2.32%)
Jan 22, 2002 7.863 7.924 7.679 7.714 13,271,372 +0.03(+0.45%)
Jan 21, 2002 7.727 7.850 7.623 7.679 12,180,599 +0.00(+0.00%)
Jan 18, 2002 7.727 7.850 7.623 7.679 12,180,370 -0.22(-2.76%)
Jan 17, 2002 7.749 7.954 7.657 7.898 12,056,221 +0.32(+4.20%)
Jan 16, 2002 7.705 7.727 7.553 7.579 15,528,964 -0.34(-4.30%)
Jan 15, 2002 8.011 8.164 7.858 7.919 10,222,156 -0.03(-0.38%)
Jan 14, 2002 8.094 8.164 7.950 7.950 6,422,777 -0.14(-1.78%)
Jan 11, 2002 8.033 8.247 8.024 8.094 9,297,450 -0.03(-0.32%)
Jan 10, 2002 8.448 8.448 8.120 8.120 10,943,230 +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.