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 )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 3.372 3.435 3.353 3.401 4,609,937 +0.05(+1.43%)
Feb 27, 2003 3.392 3.440 3.324 3.353 8,469,652 -0.03(-0.99%)
Feb 26, 2003 3.440 3.492 3.363 3.387 3,924,752 -0.07(-1.94%)
Feb 25, 2003 3.358 3.473 3.339 3.454 8,249,942 -0.03(-0.96%)
Feb 24, 2003 3.598 3.660 3.488 3.488 8,578,256 -0.10(-2.68%)
Feb 21, 2003 3.550 3.617 3.464 3.584 7,979,370 +0.03(+0.81%)
Feb 20, 2003 3.502 3.574 3.492 3.555 16,568,049 +0.21(+6.16%)
Feb 19, 2003 3.377 3.396 3.320 3.348 5,599,463 -0.04(-1.27%)
Feb 18, 2003 3.310 3.435 3.310 3.392 12,958,478 +0.11(+3.21%)
Feb 14, 2003 3.104 3.324 3.104 3.286 12,895,108 +0.22(+7.03%)
Feb 13, 2003 3.094 3.118 3.051 3.070 8,455,060 -0.05(-1.69%)
Feb 12, 2003 3.109 3.176 3.089 3.123 6,741,785 +0.02(+0.62%)
Feb 11, 2003 3.104 3.142 3.089 3.104 13,790,830 +0.00(+0.00%)
Feb 10, 2003 3.166 3.190 3.065 3.104 7,926,840 -0.10(-3.14%)
Feb 07, 2003 3.257 3.286 3.176 3.205 7,559,963 -0.05(-1.62%)
Feb 06, 2003 3.238 3.310 3.214 3.257 10,325,509 -0.16(-4.63%)
Feb 05, 2003 3.334 3.444 3.296 3.416 12,741,687 +0.15(+4.71%)
Feb 04, 2003 3.305 3.305 3.229 3.262 5,925,483 -0.04(-1.16%)
Feb 03, 2003 3.219 3.348 3.219 3.300 6,549,383 +0.09(+2.69%)
Jan 31, 2003 3.214 3.272 3.166 3.214 11,682,329 -0.07(-2.19%)
Jan 30, 2003 3.492 3.492 3.267 3.286 9,256,979 -0.17(-4.86%)
Jan 29, 2003 3.382 3.468 3.310 3.454 15,644,186 +0.02(+0.70%)
Jan 28, 2003 3.454 3.838 3.377 3.430 23,452,000 -0.16(-4.54%)
Jan 27, 2003 3.627 3.718 3.584 3.593 11,654,813 -0.12(-3.23%)
Jan 24, 2003 3.934 3.934 3.689 3.713 5,734,332 -0.22(-5.61%)
Jan 23, 2003 3.862 3.939 3.814 3.934 12,920,956 +0.29(+7.89%)
Jan 22, 2003 3.574 3.708 3.540 3.646 7,065,304 +0.02(+0.66%)
Jan 21, 2003 3.684 3.771 3.612 3.622 6,839,758 -0.02(-0.53%)
Jan 17, 2003 3.790 3.790 3.627 3.641 13,099,392 -0.24(-6.30%)
Jan 16, 2003 4.020 4.111 3.871 3.886 11,785,721 -0.22(-5.37%)
Jan 15, 2003 3.982 4.126 3.900 4.106 13,622,400 +0.14(+3.51%)
Jan 14, 2003 4.006 4.011 3.910 3.967 9,587,168 -0.01(-0.36%)
Jan 13, 2003 4.044 4.063 3.939 3.982 14,014,500 +0.14(+3.75%)
Jan 10, 2003 3.723 3.895 3.627 3.838 19,360,902 +0.12(+3.23%)
Jan 09, 2003 3.588 3.718 3.584 3.718 9,327,853 +0.19(+5.44%)
Jan 08, 2003 3.646 3.651 3.516 3.526 8,754,190 -0.16(-4.30%)
Jan 07, 2003 3.708 3.747 3.646 3.684 11,587,900 +0.01(+0.39%)
Jan 06, 2003 3.588 3.718 3.569 3.670 12,334,787 +0.10(+2.68%)
Jan 03, 2003 3.497 3.603 3.497 3.574 8,982,655 +0.08(+2.34%)
Jan 02, 2003 3.430 3.512 3.377 3.492 10,552,722 +0.11(+3.26%)
Dec 31, 2002 3.392 3.449 3.353 3.382 4,798,170 +0.03(+0.86%)
Dec 30, 2002 3.406 3.430 3.344 3.353 7,479,083 -0.12(-3.59%)
Dec 27, 2002 3.536 3.564 3.473 3.478 4,924,075 -0.08(-2.29%)
Dec 26, 2002 3.574 3.622 3.531 3.560 2,519,779 +0.02(+0.54%)
Dec 24, 2002 3.550 3.569 3.526 3.540 1,175,257 -0.03(-0.94%)
Dec 23, 2002 3.531 3.588 3.516 3.574 5,184,642 +0.00(+0.13%)
Dec 20, 2002 3.526 3.660 3.526 3.569 7,509,934 +0.05(+1.36%)
Dec 19, 2002 3.459 3.579 3.454 3.521 9,029,765 -0.00(-0.14%)
Dec 18, 2002 3.732 3.732 3.497 3.526 19,897,668 -0.21(-5.53%)
Dec 17, 2002 3.809 3.862 3.723 3.732 7,327,746 -0.08(-2.01%)
Dec 16, 2002 3.790 3.809 3.723 3.809 10,381,165 +0.12(+3.12%)
Dec 13, 2002 3.838 3.843 3.665 3.694 15,456,786 -0.18(-4.70%)
Dec 12, 2002 4.006 4.006 3.838 3.876 12,108,615 -0.15(-3.81%)
Dec 11, 2002 4.078 4.078 3.958 4.030 8,536,357 -0.07(-1.75%)
Dec 10, 2002 4.054 4.169 4.020 4.102 9,709,530 +0.05(+1.18%)
Dec 09, 2002 4.222 4.222 4.039 4.054 8,776,703 -0.17(-3.98%)
Dec 06, 2002 4.102 4.265 4.054 4.222 6,158,742 +0.06(+1.50%)
Dec 05, 2002 4.437 4.437 4.140 4.159 11,828,246 -0.15(-3.45%)
Dec 04, 2002 4.198 4.318 4.116 4.308 20,696,460 -0.08(-1.75%)
Dec 03, 2002 4.485 4.500 4.346 4.385 15,240,412 -0.14(-3.18%)
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.