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 )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 6:30 PM EDT, May 2, 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 30, 2005 5.656 5.706 5.613 5.656 11,965,132 -0.01(-0.11%)
Jun 29, 2005 5.693 5.699 5.600 5.662 8,872,747 -0.07(-1.30%)
Jun 28, 2005 5.755 5.768 5.718 5.737 14,630,374 +0.00(+0.00%)
Jun 27, 2005 5.768 5.799 5.718 5.737 16,701,262 -0.07(-1.28%)
Jun 24, 2005 5.848 5.861 5.768 5.811 16,773,823 -0.04(-0.64%)
Jun 23, 2005 5.898 5.935 5.842 5.848 13,511,808 +0.01(+0.21%)
Jun 22, 2005 5.916 5.916 5.799 5.836 10,248,502 +0.12(+2.17%)
Jun 21, 2005 5.817 5.817 5.668 5.712 6,293,610 -0.02(-0.32%)
Jun 20, 2005 5.718 5.749 5.706 5.730 9,726,063 +0.04(+0.65%)
Jun 17, 2005 5.718 5.792 5.693 5.693 9,476,938 +0.04(+0.66%)
Jun 16, 2005 5.600 5.681 5.588 5.656 11,844,358 +0.10(+1.79%)
Jun 15, 2005 5.619 5.631 5.507 5.557 10,531,812 -0.02(-0.33%)
Jun 14, 2005 5.613 5.613 5.551 5.575 9,197,820 -0.01(-0.11%)
Jun 13, 2005 5.606 5.737 5.526 5.582 8,150,363 -0.15(-2.58%)
Jun 10, 2005 5.735 5.753 5.700 5.729 7,665,962 -0.03(-0.51%)
Jun 09, 2005 5.641 5.765 5.617 5.759 14,820,105 +0.08(+1.46%)
Jun 08, 2005 5.700 5.747 5.652 5.676 7,156,343 +0.02(+0.31%)
Jun 07, 2005 5.664 5.711 5.636 5.658 8,953,556 -0.05(-0.93%)
Jun 06, 2005 5.646 5.717 5.617 5.711 10,528,127 +0.08(+1.47%)
Jun 03, 2005 5.345 5.706 5.345 5.629 12,269,468 +0.02(+0.42%)
Jun 02, 2005 5.517 5.611 5.499 5.605 12,713,057 +0.11(+2.04%)
Jun 01, 2005 5.387 5.517 5.387 5.493 10,463,451 +0.05(+0.98%)
May 31, 2005 5.387 5.452 5.387 5.440 10,045,259 +0.00(+0.00%)
May 27, 2005 5.446 5.452 5.416 5.440 7,137,888 +0.01(+0.22%)
May 26, 2005 5.440 5.457 5.404 5.428 10,694,389 +0.03(+0.55%)
May 25, 2005 5.434 5.434 5.345 5.398 3,995,179 -0.08(-1.51%)
May 24, 2005 5.446 5.493 5.404 5.481 5,225,207 +0.06(+1.20%)
May 23, 2005 5.393 5.446 5.369 5.416 9,920,309 -0.08(-1.40%)
May 20, 2005 5.493 5.505 5.411 5.493 10,015,968 +0.01(+0.22%)
May 19, 2005 5.387 5.487 5.387 5.481 10,767,699 +0.15(+2.77%)
May 18, 2005 5.333 5.369 5.304 5.333 11,480,828 +0.05(+1.01%)
May 17, 2005 5.227 5.286 5.186 5.280 9,101,532 -0.01(-0.11%)
May 16, 2005 5.286 5.304 5.233 5.286 5,917,511 -0.04(-0.78%)
May 13, 2005 5.215 5.345 5.204 5.328 15,477,869 +0.18(+3.44%)
May 12, 2005 5.245 5.251 5.133 5.150 10,858,618 -0.02(-0.34%)
May 11, 2005 5.204 5.227 5.144 5.168 9,533,608 -0.04(-0.68%)
May 10, 2005 5.257 5.257 5.192 5.204 14,127,632 -0.14(-2.65%)
May 09, 2005 5.339 5.351 5.298 5.345 6,803,842 +0.02(+0.33%)
May 06, 2005 5.363 5.428 5.316 5.328 8,184,894 -0.04(-0.66%)
May 05, 2005 5.310 5.410 5.298 5.363 12,415,751 +0.11(+2.14%)
May 04, 2005 5.162 5.268 5.150 5.251 12,880,842 +0.14(+2.77%)
May 03, 2005 5.168 5.180 5.085 5.109 6,604,396 -0.04(-0.69%)
May 02, 2005 5.139 5.180 5.091 5.144 6,106,290 +0.06(+1.16%)
Apr 29, 2005 5.038 5.103 4.967 5.085 9,615,553 +0.06(+1.18%)
Apr 28, 2005 5.068 5.109 4.985 5.026 7,279,430 -0.03(-0.58%)
Apr 27, 2005 5.050 5.121 5.015 5.056 11,640,825 -0.01(-0.12%)
Apr 26, 2005 4.908 5.085 4.896 5.062 24,725,854 +0.24(+5.02%)
Apr 25, 2005 4.808 4.867 4.790 4.820 6,513,308 +0.04(+0.74%)
Apr 22, 2005 4.849 4.849 4.772 4.784 10,688,632 -0.08(-1.70%)
Apr 21, 2005 4.796 4.885 4.790 4.867 13,803,236 +0.10(+2.11%)
Apr 20, 2005 4.849 4.867 4.743 4.766 11,253,108 -0.06(-1.34%)
Apr 19, 2005 4.820 4.843 4.796 4.831 5,936,643 +0.04(+0.86%)
Apr 18, 2005 4.778 4.837 4.755 4.790 13,735,682 -0.05(-0.98%)
Apr 15, 2005 4.885 4.902 4.831 4.837 7,488,865 -0.08(-1.56%)
Apr 14, 2005 4.961 4.961 4.843 4.914 10,544,720 -0.12(-2.35%)
Apr 13, 2005 5.079 5.091 5.009 5.032 7,468,887 -0.05(-1.05%)
Apr 12, 2005 5.079 5.091 4.991 5.085 3,998,904 +0.01(+0.12%)
Apr 11, 2005 5.103 5.115 5.038 5.079 4,785,512 -0.02(-0.35%)
Apr 08, 2005 5.103 5.162 5.065 5.097 9,415,261 +0.09(+1.89%)
Apr 07, 2005 4.950 5.056 4.902 5.003 9,297,422 +0.04(+0.71%)
Apr 06, 2005 4.997 5.056 4.967 4.967 6,702,765 -0.02(-0.47%)
Apr 05, 2005 5.003 5.020 4.979 4.991 5,880,263 +0.01(+0.24%)
Apr 04, 2005 5.020 5.062 4.967 4.979 7,028,853 -0.08(-1.52%)
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.