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, 2007 7.058 7.180 7.027 7.090 15,538,991 +0.10(+1.46%)
Feb 27, 2007 7.161 7.186 6.982 6.988 25,215,656 -0.29(-3.95%)
Feb 26, 2007 7.282 7.282 7.212 7.276 13,358,518 +0.00(+0.00%)
Feb 23, 2007 7.435 7.435 7.250 7.276 9,462,818 -0.10(-1.39%)
Feb 22, 2007 7.333 7.410 7.301 7.378 15,955,883 +0.04(+0.61%)
Feb 21, 2007 7.250 7.340 7.193 7.333 12,057,320 +0.08(+1.06%)
Feb 20, 2007 7.180 7.308 7.141 7.256 12,204,320 +0.08(+1.16%)
Feb 16, 2007 7.180 7.180 7.090 7.173 7,710,397 +0.04(+0.54%)
Feb 15, 2007 7.129 7.180 7.129 7.135 17,797,224 +0.01(+0.18%)
Feb 14, 2007 6.924 7.161 6.918 7.122 20,109,668 +0.27(+3.91%)
Feb 13, 2007 6.777 6.860 6.714 6.854 21,605,028 +0.03(+0.47%)
Feb 12, 2007 6.924 6.975 6.803 6.822 18,001,622 -0.17(-2.47%)
Feb 09, 2007 7.103 7.129 6.982 6.995 15,158,887 -0.11(-1.53%)
Feb 08, 2007 7.135 7.135 7.065 7.103 11,688,645 -0.03(-0.36%)
Feb 07, 2007 7.007 7.218 6.995 7.129 20,917,734 +0.12(+1.73%)
Feb 06, 2007 7.027 7.052 6.963 7.007 14,106,559 +0.08(+1.11%)
Feb 05, 2007 6.924 6.982 6.924 6.931 13,306,275 -0.06(-0.82%)
Feb 02, 2007 7.084 7.097 6.963 6.988 10,971,959 -0.04(-0.64%)
Feb 01, 2007 6.969 7.052 6.899 7.033 13,310,189 +0.06(+0.92%)
Jan 31, 2007 6.937 7.007 6.860 6.969 14,347,176 +0.00(+0.00%)
Jan 30, 2007 6.880 6.975 6.880 6.969 10,165,414 +0.09(+1.30%)
Jan 29, 2007 6.982 6.993 6.873 6.880 11,620,702 -0.10(-1.46%)
Jan 26, 2007 6.892 6.995 6.848 6.982 21,453,760 +0.11(+1.58%)
Jan 25, 2007 7.141 7.180 6.867 6.873 73,820,968 -0.46(-6.27%)
Jan 24, 2007 7.282 7.333 7.180 7.333 18,785,524 +0.15(+2.04%)
Jan 23, 2007 7.071 7.237 7.001 7.186 27,076,722 +0.12(+1.72%)
Jan 22, 2007 7.186 7.186 7.052 7.065 17,151,298 -0.15(-2.04%)
Jan 19, 2007 7.186 7.250 7.141 7.212 19,185,822 +0.03(+0.36%)
Jan 18, 2007 7.333 7.346 7.161 7.186 32,578,512 -0.15(-2.09%)
Jan 17, 2007 7.250 7.340 7.167 7.340 30,705,080 +0.11(+1.59%)
Jan 16, 2007 7.250 7.282 7.186 7.225 22,187,196 +0.04(+0.53%)
Jan 12, 2007 7.154 7.301 7.110 7.186 52,214,260 +0.22(+3.12%)
Jan 11, 2007 6.860 6.995 6.854 6.969 27,428,488 +0.15(+2.15%)
Jan 10, 2007 6.701 6.835 6.656 6.822 17,277,478 +0.04(+0.56%)
Jan 09, 2007 6.931 6.931 6.758 6.784 11,520,980 -0.08(-1.21%)
Jan 08, 2007 6.828 6.912 6.828 6.867 8,532,128 +0.04(+0.56%)
Jan 05, 2007 6.963 6.963 6.758 6.828 19,769,752 -0.18(-2.55%)
Jan 04, 2007 7.014 7.052 6.892 7.007 27,538,230 +0.00(+0.00%)
Jan 03, 2007 7.097 7.141 6.963 7.007 19,376,030 +0.03(+0.37%)
Dec 29, 2006 7.103 7.116 6.963 6.982 6,964,280 -0.04(-0.55%)
Dec 28, 2006 6.995 7.046 6.943 7.020 9,634,240 -0.01(-0.18%)
Dec 27, 2006 6.982 7.039 6.982 7.033 8,536,199 +0.06(+0.82%)
Dec 26, 2006 6.899 6.995 6.886 6.975 6,984,788 +0.11(+1.58%)
Dec 22, 2006 6.873 6.931 6.828 6.867 7,091,712 -0.01(-0.09%)
Dec 21, 2006 6.739 6.886 6.739 6.873 16,058,736 +0.11(+1.70%)
Dec 20, 2006 6.809 6.880 6.733 6.758 12,489,711 -0.03(-0.38%)
Dec 19, 2006 6.797 6.797 6.701 6.784 17,512,928 -0.13(-1.94%)
Dec 18, 2006 6.905 7.027 6.816 6.918 12,264,592 +0.06(+0.84%)
Dec 15, 2006 6.886 6.918 6.803 6.860 12,389,519 +0.02(+0.28%)
Dec 14, 2006 6.739 6.841 6.726 6.841 13,019,319 +0.09(+1.32%)
Dec 13, 2006 6.854 6.886 6.739 6.752 16,066,094 -0.08(-1.12%)
Dec 12, 2006 6.892 6.892 6.714 6.828 19,571,248 -0.11(-1.66%)
Dec 11, 2006 6.975 7.090 6.912 6.943 19,522,090 -0.03(-0.46%)
Dec 08, 2006 6.937 7.014 6.848 6.975 18,273,762 -0.05(-0.73%)
Dec 07, 2006 7.020 7.154 6.982 7.027 11,781,635 -0.02(-0.27%)
Dec 06, 2006 7.141 7.173 7.033 7.046 20,692,928 -0.10(-1.34%)
Dec 05, 2006 7.001 7.205 7.001 7.141 18,569,798 +0.06(+0.90%)
Dec 04, 2006 6.860 7.122 6.809 7.078 27,486,412 +0.29(+4.33%)
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.