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 )

132.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 29, 2007 7.135 7.244 7.039 7.110 21,635,694 -0.03(-0.36%)
Jun 28, 2007 7.039 7.173 7.039 7.135 15,302,600 +0.02(+0.27%)
Jun 27, 2007 6.995 7.129 6.969 7.116 12,307,972 +0.08(+1.18%)
Jun 26, 2007 7.116 7.135 6.982 7.033 17,912,242 +0.01(+0.18%)
Jun 25, 2007 7.103 7.167 7.020 7.020 21,319,174 +0.01(+0.09%)
Jun 22, 2007 7.116 7.161 6.982 7.014 25,231,310 -0.16(-2.23%)
Jun 21, 2007 6.924 7.186 6.931 7.173 34,765,964 +0.27(+3.98%)
Jun 20, 2007 6.963 6.969 6.854 6.899 31,571,896 +0.06(+0.93%)
Jun 19, 2007 6.828 6.854 6.752 6.835 15,215,089 +0.02(+0.28%)
Jun 18, 2007 6.899 6.912 6.790 6.816 19,867,752 -0.10(-1.39%)
Jun 15, 2007 6.784 6.950 6.784 6.912 32,101,504 +0.14(+2.08%)
Jun 14, 2007 6.669 6.803 6.643 6.771 34,846,452 +0.14(+2.12%)
Jun 13, 2007 6.560 6.637 6.547 6.630 24,431,810 +0.07(+1.07%)
Jun 12, 2007 6.637 6.637 6.535 6.560 18,498,880 -0.12(-1.82%)
Jun 11, 2007 6.714 6.739 6.669 6.682 22,657,296 -0.07(-1.04%)
Jun 08, 2007 6.643 6.765 6.592 6.752 27,464,264 -0.09(-1.31%)
Jun 07, 2007 6.924 6.956 6.835 6.841 31,483,202 -0.04(-0.65%)
Jun 06, 2007 6.924 6.963 6.822 6.886 15,441,479 -0.03(-0.46%)
Jun 05, 2007 7.039 7.071 6.848 6.918 48,957,756 -0.10(-1.46%)
Jun 04, 2007 7.027 7.090 7.001 7.020 19,483,188 -0.06(-0.81%)
Jun 01, 2007 6.969 7.103 6.937 7.078 27,639,716 +0.11(+1.56%)
May 31, 2007 6.873 6.995 6.816 6.969 29,415,656 +0.16(+2.35%)
May 30, 2007 6.797 6.841 6.707 6.809 21,384,242 +0.02(+0.28%)
May 29, 2007 6.771 6.828 6.739 6.790 26,230,568 +0.10(+1.53%)
May 25, 2007 6.643 6.707 6.592 6.688 25,606,872 +0.03(+0.48%)
May 24, 2007 6.765 6.803 6.599 6.656 47,093,008 -0.07(-1.04%)
May 23, 2007 6.841 6.892 6.714 6.726 24,208,286 -0.08(-1.22%)
May 22, 2007 6.745 6.854 6.688 6.809 30,170,530 +0.10(+1.43%)
May 21, 2007 6.765 6.822 6.694 6.714 38,036,696 -0.01(-0.19%)
May 18, 2007 6.848 6.873 6.720 6.726 78,269,960 -0.10(-1.40%)
May 17, 2007 6.675 6.918 6.675 6.822 41,110,792 +0.11(+1.71%)
May 16, 2007 6.573 6.726 6.567 6.707 19,705,880 +0.14(+2.14%)
May 15, 2007 6.586 6.637 6.503 6.567 13,392,506 +0.03(+0.49%)
May 14, 2007 6.650 6.662 6.515 6.535 17,963,792 -0.11(-1.73%)
May 11, 2007 6.599 6.682 6.599 6.650 15,862,312 -0.01(-0.10%)
May 10, 2007 6.739 6.739 6.630 6.656 21,924,534 -0.07(-1.04%)
May 09, 2007 6.656 6.726 6.637 6.726 19,135,694 +0.02(+0.29%)
May 08, 2007 6.797 6.803 6.688 6.707 11,312,455 -0.13(-1.87%)
May 07, 2007 6.835 6.873 6.803 6.835 8,268,133 +0.00(+0.00%)
May 04, 2007 6.963 6.969 6.835 6.835 14,906,685 -0.01(-0.09%)
May 03, 2007 6.765 6.873 6.765 6.841 15,320,638 +0.06(+0.85%)
May 02, 2007 6.822 6.835 6.752 6.784 18,098,252 -0.04(-0.65%)
May 01, 2007 6.739 6.848 6.714 6.828 12,523,228 +0.10(+1.42%)
Apr 30, 2007 6.809 6.816 6.733 6.733 20,687,754 -0.10(-1.40%)
Apr 27, 2007 6.956 6.963 6.797 6.828 25,559,126 -0.22(-3.08%)
Apr 26, 2007 6.931 7.065 6.931 7.046 28,609,936 +0.05(+0.73%)
Apr 25, 2007 6.905 7.014 6.892 6.995 43,463,628 +0.10(+1.48%)
Apr 24, 2007 6.867 6.931 6.688 6.892 42,140,132 +0.13(+1.98%)
Apr 23, 2007 6.803 6.809 6.733 6.758 15,672,211 +0.04(+0.57%)
Apr 20, 2007 6.937 6.943 6.662 6.720 25,712,206 -0.02(-0.28%)
Apr 19, 2007 6.720 6.765 6.688 6.739 23,342,662 -0.08(-1.12%)
Apr 18, 2007 6.816 6.886 6.803 6.816 16,573,386 +0.01(+0.09%)
Apr 17, 2007 6.899 6.899 6.771 6.809 16,841,598 -0.07(-1.02%)
Apr 16, 2007 6.912 6.924 6.816 6.880 21,163,602 +0.04(+0.65%)
Apr 13, 2007 6.841 6.912 6.784 6.835 12,964,876 -0.06(-0.93%)
Apr 12, 2007 6.892 6.937 6.835 6.899 12,571,849 +0.02(+0.28%)
Apr 11, 2007 6.963 6.969 6.854 6.880 11,613,995 -0.03(-0.37%)
Apr 10, 2007 6.892 6.982 6.854 6.905 17,415,038 -0.04(-0.55%)
Apr 09, 2007 7.090 7.090 6.924 6.943 13,592,298 -0.06(-0.91%)
Apr 05, 2007 6.956 7.058 6.905 7.007 18,817,616 +0.12(+1.76%)
Apr 04, 2007 6.963 7.014 6.854 6.886 20,190,284 -0.08(-1.10%)
Apr 03, 2007 6.931 6.963 6.860 6.963 26,444,040 +0.08(+1.11%)
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.