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 )

134.94 -2.40 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 6.605 6.654 6.475 6.499 15,840,529 -0.12(-1.87%)
Apr 27, 2006 6.512 6.673 6.456 6.623 27,788,246 +0.04(+0.66%)
Apr 26, 2006 6.716 6.747 6.555 6.580 25,697,202 +0.09(+1.43%)
Apr 25, 2006 6.611 6.642 6.468 6.487 19,838,150 -0.14(-2.06%)
Apr 24, 2006 6.667 6.673 6.530 6.623 17,559,578 -0.07(-1.11%)
Apr 21, 2006 6.803 6.822 6.661 6.698 14,951,093 -0.05(-0.74%)
Apr 20, 2006 6.785 6.822 6.747 6.747 12,970,665 +0.02(+0.28%)
Apr 19, 2006 6.766 6.822 6.716 6.729 11,272,901 -0.04(-0.55%)
Apr 18, 2006 6.667 6.772 6.630 6.766 10,240,923 +0.13(+1.96%)
Apr 17, 2006 6.617 6.723 6.568 6.636 13,461,660 +0.09(+1.42%)
Apr 13, 2006 6.444 6.630 6.475 6.543 8,642,487 +0.10(+1.54%)
Apr 12, 2006 6.419 6.512 6.400 6.444 9,460,813 +0.11(+1.76%)
Apr 11, 2006 6.468 6.512 6.313 6.332 13,693,855 -0.16(-2.48%)
Apr 10, 2006 6.512 6.543 6.444 6.493 12,808,128 +0.02(+0.38%)
Apr 07, 2006 6.574 6.636 6.437 6.468 12,675,422 -0.07(-1.14%)
Apr 06, 2006 6.537 6.561 6.475 6.543 11,936,269 +0.04(+0.67%)
Apr 05, 2006 6.425 6.512 6.400 6.499 9,178,632 +0.07(+1.16%)
Apr 04, 2006 6.357 6.425 6.338 6.425 10,777,713 +0.02(+0.39%)
Apr 03, 2006 6.313 6.444 6.307 6.400 13,198,022 +0.16(+2.58%)
Mar 31, 2006 6.276 6.369 6.226 6.239 10,379,595 +0.01(+0.10%)
Mar 30, 2006 6.171 6.264 6.146 6.233 13,338,468 +0.11(+1.82%)
Mar 29, 2006 5.985 6.158 5.985 6.121 13,427,476 +0.19(+3.24%)
Mar 28, 2006 5.985 6.034 5.885 5.929 12,733,955 -0.04(-0.73%)
Mar 27, 2006 6.016 6.047 5.954 5.972 8,801,476 +0.00(+0.00%)
Mar 24, 2006 5.904 5.997 5.898 5.972 6,768,642 +0.08(+1.37%)
Mar 23, 2006 5.892 5.929 5.861 5.892 8,071,191 +0.00(+0.00%)
Mar 22, 2006 5.823 5.935 5.823 5.892 11,512,352 +0.01(+0.11%)
Mar 21, 2006 5.898 5.985 5.879 5.885 9,535,470 +0.01(+0.11%)
Mar 20, 2006 6.003 6.003 5.861 5.879 14,426,881 -0.06(-1.04%)
Mar 17, 2006 5.941 6.096 5.904 5.941 14,120,029 -0.01(-0.21%)
Mar 16, 2006 6.121 6.121 5.947 5.954 15,630,586 -0.22(-3.52%)
Mar 15, 2006 6.121 6.177 6.059 6.171 13,230,916 +0.11(+1.74%)
Mar 14, 2006 5.916 6.071 5.898 6.065 10,114,345 +0.11(+1.77%)
Mar 13, 2006 6.016 6.115 5.941 5.960 13,249,621 -0.02(-0.31%)
Mar 10, 2006 5.954 6.003 5.916 5.978 15,403,229 +0.15(+2.55%)
Mar 09, 2006 5.885 6.022 5.811 5.830 17,476,052 +0.01(+0.11%)
Mar 08, 2006 5.830 5.879 5.774 5.823 17,074,710 -0.04(-0.63%)
Mar 07, 2006 5.972 6.009 5.769 5.861 19,972,146 -0.17(-2.78%)
Mar 06, 2006 6.065 6.140 5.960 6.028 10,398,139 -0.05(-0.82%)
Mar 03, 2006 6.164 6.195 6.078 6.078 14,610,057 -0.09(-1.51%)
Mar 02, 2006 6.233 6.258 6.152 6.171 18,682,820 -0.06(-1.00%)
Mar 01, 2006 6.071 6.245 6.071 6.233 14,706,966 +0.20(+3.29%)
Feb 28, 2006 6.214 6.226 6.016 6.034 15,939,534 -0.18(-2.89%)
Feb 27, 2006 6.177 6.245 6.140 6.214 9,656,244 +0.08(+1.31%)
Feb 24, 2006 6.133 6.158 6.090 6.133 10,947,667 +0.00(+0.00%)
Feb 23, 2006 6.078 6.171 6.059 6.133 17,626,010 -0.01(-0.10%)
Feb 22, 2006 6.233 6.233 6.053 6.140 23,186,112 -0.12(-1.88%)
Feb 21, 2006 6.282 6.301 6.183 6.258 18,597,844 +0.07(+1.10%)
Feb 17, 2006 6.375 6.499 6.158 6.189 7,826,258 -0.11(-1.77%)
Feb 16, 2006 6.264 6.326 6.233 6.301 10,795,772 +0.09(+1.50%)
Feb 15, 2006 6.574 6.574 6.158 6.208 13,479,881 -0.03(-0.50%)
Feb 14, 2006 6.220 6.276 6.146 6.239 24,447,864 +0.08(+1.31%)
Feb 13, 2006 6.326 6.326 6.152 6.158 13,510,840 -0.20(-3.12%)
Feb 10, 2006 6.431 6.431 6.239 6.357 22,882,000 -0.07(-1.16%)
Feb 09, 2006 6.481 6.543 6.406 6.431 17,406,876 -0.05(-0.77%)
Feb 08, 2006 6.419 6.506 6.363 6.481 11,118,427 +0.02(+0.38%)
Feb 07, 2006 6.530 6.530 6.431 6.456 14,719,221 -0.07(-1.14%)
Feb 06, 2006 6.450 6.537 6.406 6.530 12,214,257 +0.16(+2.43%)
Feb 03, 2006 6.251 6.431 6.251 6.375 13,203,988 -0.07(-1.15%)
Feb 02, 2006 6.599 6.630 6.388 6.450 20,945,108 -0.18(-2.71%)
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.