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 (%)
Jun 30, 2009 6.158 6.190 5.960 6.017 30,673,848 -0.09(-1.47%)
Jun 29, 2009 6.126 6.241 6.075 6.107 15,650,810 -0.01(-0.21%)
Jun 26, 2009 6.145 6.190 6.036 6.119 13,703,682 -0.03(-0.52%)
Jun 25, 2009 6.132 6.151 6.056 6.151 20,938,058 +0.05(+0.84%)
Jun 24, 2009 6.139 6.222 6.075 6.100 35,188,252 +0.19(+3.25%)
Jun 23, 2009 5.896 5.921 5.806 5.908 21,225,846 +0.10(+1.76%)
Jun 22, 2009 5.889 5.960 5.768 5.806 27,472,876 -0.10(-1.63%)
Jun 19, 2009 5.960 6.052 5.845 5.902 33,769,528 -0.04(-0.75%)
Jun 18, 2009 5.915 6.024 5.908 5.947 27,453,704 +0.05(+0.87%)
Jun 17, 2009 5.851 6.012 5.774 5.896 59,450,256 +0.06(+1.10%)
Jun 16, 2009 6.081 6.145 5.832 5.832 55,215,212 -0.22(-3.59%)
Jun 15, 2009 6.247 6.247 5.979 6.049 46,882,032 -0.37(-5.78%)
Jun 12, 2009 6.542 6.586 6.318 6.420 37,322,832 -0.31(-4.65%)
Jun 11, 2009 6.708 6.797 6.644 6.733 32,010,684 +0.06(+0.86%)
Jun 10, 2009 6.823 6.900 6.618 6.676 23,342,862 -0.05(-0.76%)
Jun 09, 2009 6.708 6.823 6.573 6.727 35,588,868 +0.20(+3.04%)
Jun 08, 2009 6.471 6.563 6.407 6.529 27,297,972 -0.02(-0.29%)
Jun 05, 2009 6.778 6.778 6.490 6.548 21,042,776 -0.03(-0.49%)
Jun 04, 2009 6.561 6.836 6.516 6.580 37,510,804 -0.06(-0.87%)
Jun 03, 2009 6.785 6.855 6.545 6.637 44,851,588 -0.32(-4.60%)
Jun 02, 2009 7.213 7.283 6.938 6.957 27,330,434 -0.39(-5.31%)
Jun 01, 2009 7.072 7.424 6.868 7.347 32,484,244 +0.35(+5.03%)
May 29, 2009 6.964 7.226 6.919 6.996 26,937,462 -0.13(-1.80%)
May 28, 2009 7.040 7.155 6.868 7.123 25,297,178 +0.14(+2.01%)
May 27, 2009 7.040 7.181 6.932 6.983 34,717,144 +0.10(+1.49%)
May 26, 2009 6.663 6.932 6.663 6.880 20,483,412 +0.15(+2.18%)
May 22, 2009 6.637 6.880 6.426 6.733 17,365,182 +0.08(+1.15%)
May 21, 2009 6.631 6.906 6.394 6.657 20,165,088 -0.07(-1.05%)
May 20, 2009 6.996 6.996 6.682 6.727 23,673,540 -0.08(-1.13%)
May 19, 2009 6.753 6.912 6.612 6.804 26,439,386 +0.06(+0.85%)
May 18, 2009 6.503 6.765 6.503 6.746 18,785,342 +0.34(+5.29%)
May 15, 2009 6.593 6.669 6.394 6.407 22,867,158 -0.18(-2.72%)
May 14, 2009 6.407 6.631 6.375 6.586 25,625,674 +0.19(+2.90%)
May 13, 2009 6.433 6.529 5.947 6.401 23,371,208 -0.09(-1.38%)
May 12, 2009 6.625 6.663 6.362 6.490 34,674,380 -0.14(-2.12%)
May 11, 2009 6.267 6.721 6.267 6.631 31,202,738 -0.04(-0.67%)
May 08, 2009 6.727 6.810 6.554 6.676 28,822,766 +0.09(+1.36%)
May 07, 2009 7.008 7.047 6.554 6.586 48,931,788 -0.48(-6.79%)
May 06, 2009 6.906 7.098 6.906 7.066 42,235,696 -0.07(-0.99%)
May 05, 2009 7.232 7.264 7.008 7.136 61,653,072 -0.43(-5.74%)
May 04, 2009 7.552 7.673 7.513 7.571 74,631,024 +0.68(+9.83%)
May 01, 2009 6.816 6.893 6.644 6.893 30,472,862 +0.13(+1.99%)
Apr 30, 2009 6.682 6.868 6.612 6.759 51,217,736 +0.31(+4.86%)
Apr 29, 2009 6.235 6.587 6.171 6.446 66,647,144 +0.52(+8.74%)
Apr 28, 2009 5.793 5.972 5.793 5.928 21,022,424 +0.08(+1.42%)
Apr 27, 2009 5.781 5.992 5.717 5.845 24,176,782 +0.04(+0.77%)
Apr 24, 2009 5.902 5.998 5.761 5.800 34,631,700 -0.06(-1.09%)
Apr 23, 2009 5.960 6.056 5.813 5.864 33,706,684 -0.06(-0.97%)
Apr 22, 2009 5.870 6.056 5.749 5.921 37,965,552 +0.05(+0.87%)
Apr 21, 2009 5.857 5.992 5.761 5.870 38,395,716 -0.01(-0.22%)
Apr 20, 2009 6.119 6.119 5.825 5.883 35,140,060 -0.26(-4.17%)
Apr 17, 2009 6.081 6.177 5.908 6.139 26,842,754 +0.01(+0.10%)
Apr 16, 2009 6.107 6.228 5.960 6.132 36,526,240 +0.00(+0.00%)
Apr 15, 2009 6.139 6.183 6.024 6.132 26,523,546 -0.11(-1.74%)
Apr 14, 2009 6.356 6.388 6.155 6.241 35,564,456 -0.14(-2.20%)
Apr 13, 2009 6.330 6.407 6.107 6.382 24,078,054 +0.10(+1.63%)
Apr 09, 2009 6.356 6.394 6.183 6.279 34,680,336 +0.15(+2.40%)
Apr 08, 2009 6.049 6.158 5.953 6.132 34,327,348 +0.10(+1.59%)
Apr 07, 2009 6.292 6.292 6.004 6.036 44,878,012 -0.23(-3.67%)
Apr 06, 2009 6.324 6.394 6.151 6.267 35,172,040 -0.31(-4.76%)
Apr 03, 2009 6.471 6.580 6.305 6.580 42,299,872 +0.03(+0.49%)
Apr 02, 2009 6.158 6.612 6.132 6.548 68,976,000 +0.55(+9.17%)
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.