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 (%)
Jun 28, 2002 6.243 6.339 6.133 6.243 7,344,839 +0.05(+0.78%)
Jun 27, 2002 6.387 6.435 6.123 6.195 13,336,363 +0.00(+0.00%)
Jun 26, 2002 5.979 6.243 5.955 6.195 8,788,944 -0.04(-0.69%)
Jun 25, 2002 6.339 6.392 6.104 6.238 9,920,905 +0.30(+5.10%)
Jun 21, 2002 6.195 6.224 5.916 5.936 11,842,283 -0.10(-1.59%)
Jun 20, 2002 6.219 6.301 6.012 6.032 10,510,416 -0.01(-0.24%)
Jun 19, 2002 6.363 6.406 6.022 6.046 8,463,682 -0.36(-5.66%)
Jun 18, 2002 6.483 6.636 6.365 6.409 8,364,040 -0.07(-1.14%)
Jun 17, 2002 6.418 6.601 6.418 6.483 8,307,921 +0.07(+1.02%)
Jun 14, 2002 6.396 6.505 6.177 6.418 10,606,973 +0.04(+0.68%)
Jun 12, 2002 6.112 6.374 6.025 6.374 14,015,580 +0.20(+3.18%)
Jun 11, 2002 6.352 6.409 6.112 6.177 8,874,152 -0.09(-1.39%)
Jun 10, 2002 6.265 6.466 6.182 6.265 9,424,806 +0.00(+0.00%)
Jun 07, 2002 5.863 6.308 5.828 6.265 22,960,740 -0.03(-0.42%)
Jun 06, 2002 6.461 6.496 6.212 6.291 27,423,242 -0.41(-6.12%)
Jun 05, 2002 6.754 6.784 6.527 6.701 15,411,457 -0.54(-7.42%)
May 31, 2002 7.356 7.369 7.151 7.238 11,003,930 -0.12(-1.60%)
May 29, 2002 7.465 7.483 7.317 7.356 7,328,012 -0.19(-2.49%)
May 28, 2002 7.771 7.771 7.487 7.544 5,757,364 -0.05(-0.63%)
May 27, 2002 7.596 7.614 7.505 7.592 7,524,773 +0.00(+0.00%)
May 24, 2002 7.596 7.614 7.505 7.592 7,524,773 -0.03(-0.40%)
May 23, 2002 7.727 7.732 7.505 7.623 9,079,617 -0.06(-0.80%)
May 22, 2002 7.797 7.906 7.583 7.684 10,461,063 -0.04(-0.56%)
May 21, 2002 7.954 7.963 7.679 7.727 8,861,325 -0.21(-2.69%)
May 20, 2002 8.077 8.077 7.906 7.941 5,512,272 -0.29(-3.50%)
May 17, 2002 8.208 8.273 8.063 8.229 7,248,758 +0.22(+2.72%)
May 16, 2002 7.994 8.077 7.902 8.011 7,213,942 +0.00(+0.00%)
May 15, 2002 8.160 8.330 8.011 8.011 10,293,851 -0.22(-2.65%)
May 14, 2002 8.142 8.286 8.063 8.229 15,934,854 +0.37(+4.72%)
May 13, 2002 7.836 7.941 7.788 7.858 11,220,160 +0.06(+0.78%)
May 10, 2002 7.858 7.889 7.531 7.797 9,755,795 +0.11(+1.42%)
May 09, 2002 7.793 8.077 7.684 7.688 16,119,475 -0.32(-3.98%)
May 08, 2002 7.553 8.011 7.553 8.007 17,435,410 +0.72(+9.95%)
May 07, 2002 7.225 7.308 7.029 7.282 14,295,030 +0.23(+3.28%)
May 06, 2002 7.007 7.273 6.994 7.051 11,039,434 -0.13(-1.82%)
May 03, 2002 7.540 7.566 7.168 7.182 22,006,028 -0.36(-4.75%)
May 02, 2002 7.705 7.858 7.457 7.540 10,389,826 -0.41(-5.11%)
May 01, 2002 7.727 7.989 7.605 7.946 12,179,912 +0.22(+2.82%)
Apr 30, 2002 7.662 7.928 7.644 7.727 10,735,474 -0.01(-0.11%)
Apr 29, 2002 7.815 7.950 7.697 7.736 12,631,385 -0.10(-1.28%)
Apr 26, 2002 8.208 8.242 7.749 7.836 16,350,594 -0.24(-2.97%)
Apr 25, 2002 8.208 8.229 7.998 8.077 15,435,738 -0.26(-3.14%)
Apr 24, 2002 8.469 8.653 8.312 8.339 9,279,126 -0.12(-1.39%)
Apr 23, 2002 8.469 8.574 8.404 8.456 5,984,818 +0.01(+0.16%)
Apr 22, 2002 8.500 8.504 8.321 8.443 7,986,095 -0.13(-1.48%)
Apr 19, 2002 8.897 8.919 8.566 8.570 12,457,988 -0.18(-2.09%)
Apr 18, 2002 8.924 8.928 8.600 8.753 10,205,206 -0.24(-2.67%)
Apr 17, 2002 9.015 9.081 8.915 8.993 12,362,471 +0.17(+1.98%)
Apr 16, 2002 8.731 8.819 8.600 8.819 11,624,218 +0.44(+5.21%)
Apr 15, 2002 8.360 8.426 8.295 8.382 4,201,375 +0.09(+1.05%)
Apr 12, 2002 8.251 8.295 8.120 8.295 618,455 +0.27(+3.32%)
Apr 11, 2002 8.181 8.186 7.902 8.029 13,933,577 -0.16(-1.92%)
Apr 10, 2002 8.360 8.631 8.015 8.186 16,785,116 -0.18(-2.14%)
Apr 09, 2002 8.579 8.710 8.339 8.365 11,273,073 -0.18(-2.15%)
Apr 08, 2002 8.382 8.574 8.339 8.548 8,279,518 -0.08(-0.91%)
Apr 05, 2002 8.718 8.723 8.605 8.627 8,550,722 -0.03(-0.35%)
Apr 04, 2002 8.500 8.723 8.487 8.657 6,465,381 +0.03(+0.35%)
Apr 03, 2002 8.710 8.788 8.531 8.627 8,528,275 -0.13(-1.45%)
Apr 02, 2002 8.884 8.993 8.745 8.753 9,023,956 -0.24(-2.67%)
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.