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, 2005 5.528 5.564 5.357 5.392 19,303,102 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.440 5.576 10,439,110 +0.20(+3.74%)
Feb 24, 2005 5.239 5.380 5.221 5.375 8,151,443 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,936,550 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.239 12,112,663 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.233 5.304 6,480,089 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.233 21,016,402 -0.17(-3.17%)
Feb 16, 2005 5.422 5.440 5.369 5.404 9,168,090 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,017 +0.02(+0.44%)
Feb 14, 2005 5.392 5.428 5.369 5.392 7,284,646 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.440 9,076,928 +0.12(+2.34%)
Feb 10, 2005 5.292 5.315 5.256 5.315 4,140,498 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,028,775 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.357 6,933,022 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,130 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,097,635 +0.18(+3.44%)
Feb 03, 2005 5.292 5.292 5.138 5.162 11,521,550 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,128 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.103 5.239 16,844,614 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,298,994 +0.32(+6.58%)
Jan 28, 2005 4.955 4.955 4.848 4.854 11,961,798 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.831 16,662,628 +0.07(+1.49%)
Jan 26, 2005 4.730 4.819 4.730 4.760 16,972,138 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.618 9,815,017 +0.08(+1.69%)
Jan 24, 2005 4.630 4.641 4.541 4.541 11,232,335 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.630 12,583,862 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,519,904 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,962,886 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.754 4.795 10,091,377 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,968,588 +0.12(+2.73%)
Jan 13, 2005 4.624 4.659 4.553 4.553 6,218,274 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,101 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,340,773 -0.07(-1.39%)
Jan 10, 2005 4.683 4.724 4.671 4.677 7,165,578 +0.01(+0.25%)
Jan 07, 2005 4.641 4.683 4.576 4.665 8,884,457 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,491,251 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.683 17,289,598 -0.09(-1.98%)
Jan 04, 2005 4.967 4.967 4.742 4.777 13,468,249 -0.19(-3.81%)
Jan 03, 2005 5.049 5.085 4.949 4.967 7,562,190 -0.05(-1.06%)
Dec 31, 2004 5.032 5.043 4.996 5.020 3,099,496 +0.01(+0.24%)
Dec 30, 2004 4.984 5.032 4.972 5.008 5,311,901 +0.01(+0.24%)
Dec 29, 2004 4.943 5.032 4.943 4.996 6,599,665 +0.08(+1.68%)
Dec 28, 2004 4.919 4.949 4.907 4.913 3,416,110 +0.01(+0.12%)
Dec 27, 2004 4.896 4.913 4.872 4.907 3,339,493 -0.02(-0.36%)
Dec 23, 2004 4.919 4.937 4.907 4.925 4,417,874 +0.03(+0.60%)
Dec 22, 2004 4.902 4.937 4.878 4.896 7,195,852 +0.05(+0.98%)
Dec 21, 2004 4.848 4.872 4.825 4.848 7,668,404 +0.05(+1.11%)
Dec 20, 2004 4.848 4.860 4.789 4.795 11,617,447 -0.05(-1.10%)
Dec 17, 2004 4.896 4.896 4.795 4.848 7,832,292 +0.00(+0.00%)
Dec 16, 2004 4.860 4.896 4.825 4.848 7,403,545 +0.02(+0.49%)
Dec 15, 2004 4.872 4.896 4.789 4.825 10,191,164 +0.03(+0.62%)
Dec 14, 2004 4.760 4.801 4.754 4.795 10,088,333 +0.04(+0.75%)
Dec 13, 2004 4.700 4.777 4.700 4.760 7,518,892 +0.11(+2.29%)
Dec 10, 2004 4.671 4.689 4.653 4.653 7,296,992 -0.04(-0.76%)
Dec 09, 2004 4.742 4.766 4.659 4.689 12,088,139 -0.10(-2.10%)
Dec 08, 2004 4.866 4.878 4.760 4.789 9,281,746 -0.10(-2.06%)
Dec 07, 2004 4.978 4.996 4.872 4.890 7,112,301 -0.06(-1.19%)
Dec 06, 2004 4.919 4.972 4.860 4.949 4,669,033 +0.05(+1.09%)
Dec 03, 2004 4.972 5.020 4.878 4.896 11,312,165 -0.01(-0.24%)
Dec 02, 2004 4.884 4.949 4.848 4.907 10,910,817 +0.07(+1.47%)
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.