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 )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.026 5.038 4.991 5.015 3,102,752 +0.01(+0.24%)
Dec 30, 2004 4.979 5.026 4.967 5.003 5,317,480 +0.01(+0.24%)
Dec 29, 2004 4.938 5.026 4.938 4.991 6,606,597 +0.08(+1.68%)
Dec 28, 2004 4.914 4.944 4.902 4.908 3,419,698 +0.01(+0.12%)
Dec 27, 2004 4.890 4.908 4.867 4.902 3,343,001 -0.02(-0.36%)
Dec 23, 2004 4.914 4.932 4.902 4.920 4,422,514 +0.03(+0.60%)
Dec 22, 2004 4.896 4.932 4.873 4.890 7,203,411 +0.05(+0.98%)
Dec 21, 2004 4.843 4.867 4.820 4.843 7,676,459 +0.05(+1.11%)
Dec 20, 2004 4.843 4.855 4.784 4.790 11,629,650 -0.05(-1.10%)
Dec 17, 2004 4.890 4.890 4.790 4.843 7,840,520 +0.00(+0.00%)
Dec 16, 2004 4.855 4.890 4.820 4.843 7,411,322 +0.02(+0.49%)
Dec 15, 2004 4.867 4.890 4.784 4.820 10,201,869 +0.03(+0.62%)
Dec 14, 2004 4.755 4.796 4.749 4.790 10,098,930 +0.04(+0.75%)
Dec 13, 2004 4.696 4.772 4.696 4.755 7,526,791 +0.11(+2.29%)
Dec 10, 2004 4.666 4.684 4.648 4.648 7,304,657 -0.04(-0.76%)
Dec 09, 2004 4.737 4.761 4.654 4.684 12,100,837 -0.10(-2.10%)
Dec 08, 2004 4.861 4.873 4.755 4.784 9,291,496 -0.10(-2.06%)
Dec 07, 2004 4.973 4.991 4.867 4.885 7,119,772 -0.06(-1.19%)
Dec 06, 2004 4.914 4.967 4.855 4.944 4,673,938 +0.05(+1.09%)
Dec 03, 2004 4.967 5.015 4.873 4.890 11,324,048 -0.01(-0.24%)
Dec 02, 2004 4.879 4.944 4.843 4.902 10,922,278 +0.07(+1.47%)
Dec 01, 2004 4.737 4.831 4.725 4.831 12,612,149 +0.12(+2.63%)
Nov 30, 2004 4.772 4.814 4.666 4.707 11,410,057 -0.10(-2.09%)
Nov 29, 2004 4.843 4.896 4.802 4.808 7,552,695 -0.01(-0.12%)
Nov 26, 2004 4.855 4.896 4.808 4.814 4,989,529 -0.07(-1.45%)
Nov 24, 2004 4.885 4.926 4.879 4.885 6,368,211 +0.05(+1.10%)
Nov 23, 2004 4.867 4.879 4.808 4.831 9,045,152 -0.03(-0.61%)
Nov 22, 2004 4.814 4.879 4.790 4.861 12,116,582 -0.12(-2.49%)
Nov 19, 2004 5.180 5.186 4.961 4.985 13,147,503 -0.19(-3.76%)
Nov 18, 2004 5.050 5.180 5.020 5.180 11,103,777 +0.10(+1.98%)
Nov 17, 2004 4.932 5.079 4.873 5.079 31,639,408 +0.30(+6.17%)
Nov 16, 2004 4.725 4.802 4.724 4.784 13,037,283 -0.03(-0.61%)
Nov 15, 2004 4.820 4.843 4.796 4.814 5,893,130 -0.03(-0.61%)
Nov 12, 2004 4.737 4.849 4.666 4.843 7,079,815 +0.13(+2.76%)
Nov 11, 2004 4.636 4.772 4.613 4.713 5,944,769 +0.01(+0.13%)
Nov 10, 2004 4.743 4.772 4.678 4.707 8,218,586 -0.06(-1.36%)
Nov 09, 2004 4.761 4.778 4.731 4.772 6,450,325 -0.02(-0.37%)
Nov 08, 2004 4.831 4.885 4.743 4.790 10,077,935 -0.10(-2.05%)
Nov 05, 2004 4.902 4.944 4.879 4.890 12,517,844 +0.06(+1.35%)
Nov 04, 2004 4.755 4.855 4.737 4.825 13,005,792 +0.10(+2.13%)
Nov 03, 2004 4.784 4.855 4.672 4.725 27,028,960 +0.09(+2.04%)
Nov 02, 2004 4.566 4.696 4.554 4.631 18,682,884 +0.14(+3.02%)
Nov 01, 2004 4.459 4.501 4.430 4.495 7,061,699 +0.02(+0.53%)
Oct 29, 2004 4.442 4.542 4.436 4.471 12,614,350 +0.08(+1.75%)
Oct 28, 2004 4.365 4.412 4.329 4.394 10,699,806 +0.03(+0.68%)
Oct 27, 2004 4.140 4.371 4.134 4.365 19,898,014 +0.19(+4.53%)
Oct 26, 2004 4.140 4.205 4.134 4.176 11,520,277 -0.04(-0.84%)
Oct 25, 2004 4.164 4.235 4.158 4.211 7,655,296 +0.05(+1.28%)
Oct 22, 2004 4.306 4.306 4.152 4.158 11,018,107 -0.18(-4.09%)
Oct 21, 2004 4.264 4.341 4.211 4.335 11,525,356 +0.11(+2.66%)
Oct 20, 2004 4.217 4.264 4.176 4.223 10,146,167 -0.02(-0.42%)
Oct 19, 2004 4.194 4.253 4.182 4.241 16,396,877 +0.13(+3.16%)
Oct 18, 2004 4.052 4.123 4.052 4.111 10,331,391 +0.02(+0.43%)
Oct 15, 2004 4.117 4.140 4.069 4.093 16,210,130 +0.02(+0.58%)
Oct 14, 2004 4.105 4.123 4.028 4.069 9,031,946 -0.02(-0.43%)
Oct 13, 2004 4.194 4.235 4.087 4.087 12,071,546 +0.01(+0.29%)
Oct 12, 2004 4.134 4.134 3.999 4.075 16,139,189 -0.14(-3.36%)
Oct 11, 2004 4.164 4.217 4.140 4.217 6,479,785 +0.05(+1.28%)
Oct 08, 2004 4.247 4.282 4.129 4.164 20,187,532 -0.16(-3.69%)
Oct 07, 2004 4.371 4.412 4.318 4.323 13,430,249 -0.09(-2.01%)
Oct 06, 2004 4.447 4.453 4.341 4.412 11,515,875 -0.03(-0.66%)
Oct 05, 2004 4.459 4.483 4.418 4.442 7,401,333 -0.07(-1.57%)
Oct 04, 2004 4.542 4.577 4.501 4.512 9,244,936 +0.08(+1.87%)
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.