Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor ADR (NY: TSM )

173.36 +0.92 (+0.53%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 7.206 7.321 7.321 7.321 11,586,416 +0.10(+1.42%)
Dec 30, 2009 7.212 7.244 7.180 7.219 9,063,374 +0.03(+0.36%)
Dec 29, 2009 7.244 7.244 7.174 7.193 12,434,095 +0.05(+0.72%)
Dec 28, 2009 7.231 7.231 7.129 7.142 5,889,369 -0.07(-0.98%)
Dec 24, 2009 7.257 7.257 7.167 7.212 6,702,867 +0.08(+1.08%)
Dec 23, 2009 7.251 7.270 7.135 7.135 13,223,743 -0.09(-1.24%)
Dec 22, 2009 7.180 7.295 7.155 7.225 27,546,796 +0.04(+0.53%)
Dec 21, 2009 7.135 7.231 7.103 7.187 26,214,692 +0.08(+1.08%)
Dec 18, 2009 7.097 7.193 7.014 7.110 25,384,246 +0.20(+2.87%)
Dec 17, 2009 6.931 7.007 6.854 6.911 23,817,904 -0.01(-0.18%)
Dec 16, 2009 6.931 7.046 6.911 6.924 20,706,588 +0.01(+0.19%)
Dec 15, 2009 6.899 6.982 6.860 6.911 16,114,629 -0.02(-0.28%)
Dec 14, 2009 6.934 6.963 6.911 6.931 17,459,874 +0.06(+0.93%)
Dec 11, 2009 6.963 7.033 6.828 6.867 16,981,274 -0.13(-1.83%)
Dec 10, 2009 6.931 7.020 6.867 6.995 25,872,398 +0.02(+0.28%)
Dec 09, 2009 7.007 7.014 6.905 6.975 18,568,478 +0.04(+0.55%)
Dec 08, 2009 6.899 6.982 6.879 6.937 15,785,990 -0.03(-0.37%)
Dec 07, 2009 6.950 6.995 6.899 6.963 21,136,248 +0.05(+0.74%)
Dec 04, 2009 6.809 6.943 6.809 6.911 26,526,144 +0.13(+1.98%)
Dec 03, 2009 6.924 6.924 6.758 6.777 29,123,544 -0.17(-2.49%)
Dec 02, 2009 6.675 6.950 6.675 6.950 41,127,032 +0.22(+3.33%)
Dec 01, 2009 6.732 6.790 6.707 6.726 15,995,665 +0.08(+1.15%)
Nov 30, 2009 6.579 6.719 6.566 6.649 13,352,819 +0.05(+0.78%)
Nov 27, 2009 6.463 6.636 6.451 6.598 9,258,293 -0.11(-1.62%)
Nov 25, 2009 6.719 6.732 6.675 6.707 9,021,318 +0.03(+0.38%)
Nov 24, 2009 6.713 6.758 6.655 6.681 13,254,175 -0.04(-0.67%)
Nov 23, 2009 6.726 6.803 6.700 6.726 12,198,363 +0.08(+1.15%)
Nov 20, 2009 6.566 6.662 6.566 6.649 14,326,967 -0.02(-0.29%)
Nov 19, 2009 6.745 6.803 6.572 6.668 48,025,196 -0.23(-3.34%)
Nov 18, 2009 6.809 6.931 6.803 6.899 15,259,220 +0.06(+0.84%)
Nov 17, 2009 6.809 6.873 6.739 6.841 26,742,644 -0.07(-1.02%)
Nov 16, 2009 6.931 6.988 6.873 6.911 35,851,212 +0.13(+1.98%)
Nov 13, 2009 6.668 6.796 6.655 6.777 30,786,512 +0.09(+1.34%)
Nov 12, 2009 6.630 6.732 6.617 6.687 31,278,090 +0.00(+0.00%)
Nov 11, 2009 6.527 6.694 6.476 6.687 55,052,536 +0.28(+4.29%)
Nov 10, 2009 6.470 6.515 6.387 6.412 26,704,584 +0.04(+0.70%)
Nov 09, 2009 6.278 6.380 6.239 6.367 15,605,856 +0.10(+1.63%)
Nov 06, 2009 6.239 6.342 6.214 6.265 23,801,804 +0.06(+1.03%)
Nov 05, 2009 6.220 6.323 6.175 6.201 35,303,956 +0.01(+0.10%)
Nov 04, 2009 6.118 6.259 6.118 6.195 35,228,480 +0.11(+1.79%)
Nov 03, 2009 6.080 6.131 5.984 6.086 30,375,660 -0.04(-0.73%)
Nov 02, 2009 6.233 6.233 6.028 6.131 50,317,264 +0.03(+0.42%)
Oct 30, 2009 6.284 6.303 6.009 6.105 59,330,416 -0.24(-3.73%)
Oct 29, 2009 6.259 6.374 6.227 6.342 23,793,322 +0.19(+3.01%)
Oct 28, 2009 6.303 6.348 6.144 6.156 40,945,448 -0.16(-2.53%)
Oct 27, 2009 6.457 6.483 6.239 6.316 47,958,652 -0.10(-1.50%)
Oct 26, 2009 6.483 6.495 6.380 6.412 57,341,264 +0.01(+0.10%)
Oct 23, 2009 6.470 6.470 6.399 6.406 33,409,152 -0.11(-1.67%)
Oct 22, 2009 6.476 6.579 6.419 6.515 25,122,398 -0.01(-0.20%)
Oct 21, 2009 6.380 6.662 6.348 6.527 62,702,596 +0.17(+2.72%)
Oct 20, 2009 6.329 6.419 6.323 6.355 41,659,028 +0.00(+0.00%)
Oct 19, 2009 6.367 6.406 6.319 6.355 38,380,020 +0.06(+1.02%)
Oct 16, 2009 6.393 6.393 6.227 6.291 43,860,912 -0.15(-2.29%)
Oct 15, 2009 6.572 6.617 6.412 6.438 52,444,104 -0.19(-2.80%)
Oct 14, 2009 6.707 6.707 6.559 6.623 45,974,216 +0.10(+1.47%)
Oct 13, 2009 6.406 6.540 6.355 6.527 50,747,644 +0.19(+2.93%)
Oct 12, 2009 6.476 6.502 6.316 6.342 28,827,704 -0.09(-1.39%)
Oct 09, 2009 6.380 6.476 6.380 6.431 44,963,672 +0.08(+1.31%)
Oct 08, 2009 6.521 6.527 6.316 6.348 94,177,568 -0.16(-2.46%)
Oct 07, 2009 6.515 6.559 6.431 6.508 45,281,980 -0.13(-1.93%)
Oct 06, 2009 6.681 6.764 6.617 6.636 36,730,620 -0.03(-0.48%)
Oct 05, 2009 6.623 6.719 6.601 6.668 18,894,708 +0.04(+0.68%)
Oct 02, 2009 6.643 6.713 6.515 6.623 27,190,012 -0.13(-1.90%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.