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 )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 27, 2004 5.446 5.467 5.368 5.389 9,226,706 -0.05(-0.95%)
Feb 26, 2004 5.420 5.503 5.384 5.441 8,110,531 -0.05(-0.85%)
Feb 25, 2004 5.420 5.534 5.378 5.487 7,947,414 +0.09(+1.63%)
Feb 24, 2004 5.332 5.409 5.295 5.399 9,104,850 +0.06(+1.07%)
Feb 23, 2004 5.451 5.477 5.290 5.342 17,731,918 -0.06(-1.06%)
Feb 20, 2004 5.456 5.503 5.399 5.399 9,304,793 -0.06(-1.14%)
Feb 19, 2004 5.601 5.617 5.446 5.461 9,965,359 -0.06(-1.03%)
Feb 18, 2004 5.617 5.648 5.498 5.518 10,050,966 -0.08(-1.39%)
Feb 17, 2004 5.601 5.612 5.529 5.596 7,156,124 +0.08(+1.51%)
Feb 13, 2004 5.679 5.705 5.492 5.513 10,211,191 -0.13(-2.39%)
Feb 12, 2004 5.695 5.757 5.643 5.648 5,038,305 -0.05(-0.82%)
Feb 11, 2004 5.705 5.736 5.627 5.695 8,123,449 -0.03(-0.45%)
Feb 10, 2004 5.690 5.757 5.664 5.721 4,976,798 +0.05(+0.82%)
Feb 09, 2004 5.809 5.830 5.643 5.674 7,516,292 -0.06(-1.09%)
Feb 06, 2004 5.575 5.783 5.560 5.736 10,988,984 +0.21(+3.85%)
Feb 05, 2004 5.446 5.539 5.415 5.524 7,970,551 +0.17(+3.20%)
Feb 04, 2004 5.492 5.498 5.352 5.352 12,828,965 -0.20(-3.55%)
Feb 03, 2004 5.601 5.643 5.544 5.550 10,204,250 -0.11(-2.01%)
Feb 02, 2004 5.783 5.793 5.653 5.664 8,863,452 -0.13(-2.33%)
Jan 30, 2004 5.721 5.798 5.684 5.798 14,340,013 +0.11(+2.01%)
Jan 29, 2004 5.850 5.918 5.565 5.684 25,130,212 -0.12(-2.14%)
Jan 28, 2004 5.939 6.016 5.798 5.809 14,786,753 -0.04(-0.71%)
Jan 27, 2004 5.996 6.011 5.835 5.850 11,449,221 -0.09(-1.48%)
Jan 26, 2004 5.721 5.949 5.721 5.939 10,479,967 +0.23(+4.09%)
Jan 23, 2004 5.881 5.902 5.705 5.705 8,422,497 -0.18(-3.00%)
Jan 22, 2004 5.964 5.990 5.783 5.881 12,044,038 -0.07(-1.22%)
Jan 21, 2004 6.053 6.053 5.923 5.954 12,641,555 -0.08(-1.29%)
Jan 20, 2004 6.016 6.047 5.964 6.032 17,220,202 +0.15(+2.56%)
Jan 16, 2004 5.767 5.892 5.710 5.881 18,968,406 +0.18(+3.09%)
Jan 15, 2004 5.648 5.762 5.601 5.705 11,473,322 +0.06(+1.01%)
Jan 14, 2004 5.627 5.721 5.601 5.648 10,898,942 +0.08(+1.40%)
Jan 13, 2004 5.757 5.773 5.555 5.570 22,062,612 -0.23(-3.94%)
Jan 12, 2004 5.939 5.939 5.788 5.798 11,467,345 -0.09(-1.50%)
Jan 09, 2004 5.861 5.939 5.819 5.887 16,006,466 +0.08(+1.34%)
Jan 08, 2004 5.757 5.809 5.664 5.809 16,139,890 +0.20(+3.61%)
Jan 07, 2004 5.622 5.627 5.446 5.607 16,242,465 -0.06(-1.01%)
Jan 06, 2004 5.653 5.664 5.555 5.664 11,850,072 +0.01(+0.09%)
Jan 05, 2004 5.601 5.679 5.581 5.658 13,074,026 +0.12(+2.15%)
Jan 02, 2004 5.435 5.581 5.394 5.539 15,693,536 +0.23(+4.30%)
Dec 31, 2003 5.275 5.332 5.254 5.311 7,767,716 +0.06(+1.19%)
Dec 30, 2003 5.244 5.311 5.228 5.249 9,422,600 +0.05(+1.00%)
Dec 29, 2003 5.176 5.212 5.140 5.197 8,251,861 +0.08(+1.52%)
Dec 26, 2003 5.186 5.186 5.109 5.119 1,748,203 -0.01(-0.10%)
Dec 24, 2003 5.161 5.181 5.083 5.124 3,993,277 -0.04(-0.70%)
Dec 23, 2003 5.202 5.228 5.098 5.161 8,090,672 -0.02(-0.40%)
Dec 22, 2003 5.135 5.238 5.155 5.181 13,510,547 +0.05(+0.91%)
Dec 19, 2003 5.083 5.145 5.036 5.135 21,705,336 +0.06(+1.23%)
Dec 18, 2003 4.979 5.103 4.958 5.072 18,425,646 +0.17(+3.49%)
Dec 17, 2003 5.000 5.052 4.880 4.901 26,143,810 -0.18(-3.57%)
Dec 16, 2003 5.176 5.212 5.005 5.083 22,751,520 -0.08(-1.61%)
Dec 15, 2003 5.238 5.420 5.145 5.166 14,260,576 -0.07(-1.39%)
Dec 12, 2003 5.368 5.394 5.212 5.238 12,560,575 -0.13(-2.42%)
Dec 11, 2003 5.212 5.368 5.207 5.368 22,919,264 +0.26(+5.08%)
Dec 10, 2003 5.186 5.233 5.052 5.109 29,583,146 -0.14(-2.67%)
Dec 09, 2003 5.446 5.472 5.223 5.249 27,450,288 -0.23(-4.17%)
Dec 08, 2003 5.550 5.617 5.451 5.477 11,396,005 -0.12(-2.13%)
Dec 05, 2003 5.627 5.684 5.581 5.596 6,609,316 -0.18(-3.14%)
Dec 04, 2003 5.887 5.892 5.715 5.778 11,976,940 -0.03(-0.54%)
Dec 03, 2003 5.928 5.944 5.767 5.809 13,814,415 -0.05(-0.89%)
Dec 02, 2003 5.819 5.939 5.809 5.861 21,760,866 +0.11(+1.99%)
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.