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 28, 2006 6.221 6.233 6.022 6.041 15,922,809 -0.18(-2.89%)
Feb 27, 2006 6.183 6.252 6.146 6.221 9,646,112 +0.08(+1.31%)
Feb 24, 2006 6.140 6.165 6.096 6.140 10,936,179 +0.00(+0.00%)
Feb 23, 2006 6.084 6.177 6.065 6.140 17,607,516 -0.01(-0.10%)
Feb 22, 2006 6.239 6.239 6.059 6.146 23,161,782 -0.12(-1.88%)
Feb 21, 2006 6.289 6.308 6.190 6.264 18,578,328 +0.07(+1.10%)
Feb 17, 2006 6.382 6.506 6.165 6.196 7,818,046 -0.11(-1.77%)
Feb 16, 2006 6.270 6.332 6.239 6.308 10,784,445 +0.09(+1.50%)
Feb 15, 2006 6.581 6.581 6.165 6.214 13,465,737 -0.03(-0.50%)
Feb 14, 2006 6.227 6.283 6.152 6.245 24,422,212 +0.08(+1.31%)
Feb 13, 2006 6.332 6.332 6.159 6.165 13,496,663 -0.20(-3.12%)
Feb 10, 2006 6.438 6.438 6.245 6.363 22,857,990 -0.07(-1.16%)
Feb 09, 2006 6.488 6.550 6.413 6.438 17,388,612 -0.05(-0.77%)
Feb 08, 2006 6.425 6.512 6.370 6.488 11,106,760 +0.02(+0.38%)
Feb 07, 2006 6.537 6.537 6.438 6.463 14,703,776 -0.07(-1.14%)
Feb 06, 2006 6.457 6.543 6.413 6.537 12,201,441 +0.16(+2.43%)
Feb 03, 2006 6.258 6.438 6.258 6.382 13,190,133 -0.07(-1.15%)
Feb 02, 2006 6.606 6.637 6.394 6.457 20,923,130 -0.18(-2.71%)
Feb 01, 2006 6.674 6.705 6.562 6.637 13,515,187 -0.07(-1.02%)
Jan 31, 2006 6.792 6.792 6.543 6.705 17,277,146 -0.02(-0.37%)
Jan 30, 2006 6.717 6.748 6.618 6.730 12,076,445 +0.01(+0.18%)
Jan 27, 2006 6.643 6.817 6.606 6.717 22,662,764 +0.21(+3.24%)
Jan 26, 2006 6.270 6.519 6.177 6.506 36,610,124 +0.41(+6.72%)
Jan 25, 2006 6.295 6.314 6.096 6.096 20,941,654 -0.14(-2.19%)
Jan 24, 2006 6.171 6.239 6.165 6.233 17,239,616 +0.14(+2.24%)
Jan 23, 2006 6.159 6.190 6.072 6.096 14,827,645 -0.03(-0.51%)
Jan 20, 2006 6.332 6.351 6.121 6.127 15,149,638 -0.21(-3.33%)
Jan 19, 2006 6.270 6.382 6.270 6.339 17,261,362 +0.16(+2.61%)
Jan 18, 2006 6.103 6.214 6.084 6.177 19,064,944 -0.10(-1.58%)
Jan 17, 2006 6.376 6.401 6.264 6.276 16,205,016 -0.17(-2.69%)
Jan 13, 2006 6.457 6.469 6.345 6.450 12,238,650 -0.03(-0.48%)
Jan 12, 2006 6.581 6.606 6.432 6.481 14,586,512 -0.21(-3.15%)
Jan 11, 2006 6.562 6.730 6.531 6.692 18,820,588 +0.11(+1.60%)
Jan 10, 2006 6.661 6.686 6.550 6.587 17,526,494 -0.20(-2.93%)
Jan 09, 2006 6.817 6.854 6.755 6.786 18,167,904 +0.08(+1.20%)
Jan 06, 2006 6.705 6.742 6.574 6.705 21,034,274 +0.28(+4.35%)
Jan 05, 2006 6.438 6.481 6.390 6.425 8,762,925 +0.11(+1.67%)
Jan 04, 2006 6.301 6.345 6.283 6.320 6,473,212 +0.05(+0.79%)
Jan 03, 2006 6.394 6.394 6.252 6.270 12,619,920 +0.12(+1.92%)
Dec 30, 2005 6.140 6.233 6.053 6.152 5,064,591 +0.01(+0.20%)
Dec 29, 2005 6.159 6.183 6.127 6.140 4,887,084 +0.01(+0.10%)
Dec 28, 2005 6.134 6.165 6.047 6.134 6,356,753 +0.00(+0.00%)
Dec 27, 2005 6.270 6.308 6.127 6.134 5,405,430 -0.13(-2.08%)
Dec 23, 2005 6.183 6.308 6.183 6.264 8,974,742 +0.15(+2.44%)
Dec 22, 2005 6.096 6.165 6.041 6.115 3,942,688 -0.02(-0.40%)
Dec 21, 2005 6.109 6.202 6.078 6.140 13,318,834 +0.12(+2.06%)
Dec 20, 2005 6.016 6.028 5.941 6.016 14,469,248 +0.06(+1.04%)
Dec 19, 2005 6.047 6.096 5.954 5.954 14,050,769 -0.07(-1.13%)
Dec 16, 2005 6.096 6.103 6.003 6.022 10,462,290 -0.01(-0.21%)
Dec 15, 2005 5.991 6.065 5.985 6.034 10,163,492 +0.07(+1.25%)
Dec 14, 2005 6.041 6.047 5.904 5.960 20,325,212 -0.14(-2.34%)
Dec 13, 2005 6.053 6.159 6.010 6.103 12,767,950 +0.00(+0.00%)
Dec 12, 2005 6.096 6.159 6.053 6.103 8,330,754 +0.02(+0.41%)
Dec 09, 2005 6.072 6.084 6.010 6.078 14,429,784 -0.01(-0.20%)
Dec 08, 2005 6.177 6.208 6.047 6.090 18,487,964 -0.06(-0.91%)
Dec 07, 2005 6.202 6.214 6.127 6.146 12,273,282 -0.02(-0.40%)
Dec 06, 2005 6.159 6.239 6.084 6.171 17,451,594 +0.06(+0.91%)
Dec 05, 2005 6.084 6.159 6.047 6.115 16,770,398 +0.09(+1.55%)
Dec 02, 2005 6.072 6.090 5.991 6.022 9,006,474 -0.05(-0.82%)
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.