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 )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2006 5.805 5.861 5.749 5.855 13,471,639 +0.11(+1.94%)
May 30, 2006 5.787 5.836 5.737 5.743 13,856,293 -0.04(-0.75%)
May 26, 2006 5.842 5.861 5.749 5.787 12,183,742 -0.07(-1.27%)
May 25, 2006 5.842 5.929 5.787 5.861 13,067,735 +0.01(+0.21%)
May 24, 2006 5.904 5.935 5.749 5.848 18,168,046 -0.04(-0.63%)
May 23, 2006 5.935 6.059 5.885 5.885 14,584,516 +0.04(+0.63%)
May 22, 2006 6.096 6.096 5.719 5.848 20,321,172 -0.24(-3.96%)
May 19, 2006 6.071 6.170 6.021 6.089 14,497,653 +0.04(+0.61%)
May 18, 2006 6.151 6.256 6.052 6.052 13,369,571 -0.06(-0.91%)
May 17, 2006 6.238 6.275 6.059 6.108 16,241,053 -0.06(-1.00%)
May 16, 2006 6.157 6.269 6.151 6.170 16,980,438 -0.04(-0.60%)
May 15, 2006 6.213 6.256 6.139 6.207 22,297,014 -0.07(-1.18%)
May 12, 2006 6.343 6.417 6.213 6.281 22,641,392 -0.13(-2.02%)
May 11, 2006 6.535 6.590 6.361 6.411 19,874,888 -0.06(-0.96%)
May 10, 2006 6.497 6.609 6.467 6.473 14,707,288 -0.15(-2.33%)
May 09, 2006 6.757 6.800 6.609 6.627 21,879,362 -0.27(-3.94%)
May 08, 2006 6.980 7.029 6.893 6.899 14,872,117 -0.06(-0.89%)
May 05, 2006 6.807 6.980 6.776 6.961 21,478,208 +0.19(+2.83%)
May 04, 2006 6.664 6.819 6.652 6.769 16,317,564 +0.14(+2.05%)
May 03, 2006 6.528 6.646 6.504 6.633 12,307,323 +0.13(+2.00%)
May 02, 2006 6.467 6.547 6.467 6.504 8,443,471 +0.02(+0.38%)
May 01, 2006 6.522 6.547 6.467 6.479 11,569,395 +0.00(+0.00%)
Apr 28, 2006 6.584 6.633 6.454 6.479 15,890,529 -0.12(-1.87%)
Apr 27, 2006 6.491 6.652 6.436 6.603 27,875,960 +0.04(+0.66%)
Apr 26, 2006 6.695 6.726 6.535 6.559 25,778,314 +0.09(+1.43%)
Apr 25, 2006 6.590 6.621 6.448 6.467 19,900,770 -0.14(-2.06%)
Apr 24, 2006 6.646 6.652 6.510 6.603 17,615,004 -0.07(-1.11%)
Apr 21, 2006 6.782 6.800 6.640 6.677 14,998,286 -0.05(-0.74%)
Apr 20, 2006 6.763 6.800 6.726 6.726 13,011,606 +0.02(+0.28%)
Apr 19, 2006 6.745 6.800 6.695 6.708 11,308,483 -0.04(-0.55%)
Apr 18, 2006 6.646 6.751 6.609 6.745 10,273,249 +0.13(+1.96%)
Apr 17, 2006 6.596 6.701 6.547 6.615 13,504,152 +0.09(+1.42%)
Apr 13, 2006 6.423 6.609 6.454 6.522 8,669,767 +0.10(+1.54%)
Apr 12, 2006 6.399 6.491 6.380 6.423 9,490,676 +0.11(+1.76%)
Apr 11, 2006 6.448 6.491 6.293 6.312 13,737,079 -0.16(-2.48%)
Apr 10, 2006 6.491 6.522 6.423 6.473 12,848,557 +0.02(+0.38%)
Apr 07, 2006 6.553 6.615 6.417 6.448 12,715,432 -0.07(-1.14%)
Apr 06, 2006 6.516 6.541 6.454 6.522 11,973,945 +0.04(+0.67%)
Apr 05, 2006 6.405 6.491 6.380 6.479 9,207,604 +0.07(+1.16%)
Apr 04, 2006 6.337 6.405 6.318 6.405 10,811,733 +0.02(+0.39%)
Apr 03, 2006 6.293 6.423 6.287 6.380 13,239,681 +0.16(+2.58%)
Mar 31, 2006 6.256 6.349 6.207 6.219 10,412,358 +0.01(+0.10%)
Mar 30, 2006 6.151 6.244 6.127 6.213 13,380,570 +0.11(+1.82%)
Mar 29, 2006 5.966 6.139 5.966 6.102 13,469,859 +0.19(+3.24%)
Mar 28, 2006 5.966 6.015 5.867 5.910 12,774,149 -0.04(-0.73%)
Mar 27, 2006 5.997 6.028 5.935 5.953 8,829,258 +0.00(+0.00%)
Mar 24, 2006 5.885 5.978 5.879 5.953 6,790,007 +0.08(+1.37%)
Mar 23, 2006 5.873 5.910 5.842 5.873 8,096,668 +0.00(+0.00%)
Mar 22, 2006 5.805 5.916 5.805 5.873 11,548,690 +0.01(+0.11%)
Mar 21, 2006 5.879 5.966 5.861 5.867 9,565,569 +0.01(+0.11%)
Mar 20, 2006 5.984 5.984 5.842 5.861 14,472,420 -0.06(-1.04%)
Mar 17, 2006 5.923 6.077 5.885 5.923 14,164,599 -0.01(-0.21%)
Mar 16, 2006 6.102 6.102 5.929 5.935 15,679,924 -0.22(-3.52%)
Mar 15, 2006 6.102 6.157 6.040 6.151 13,272,680 +0.11(+1.74%)
Mar 14, 2006 5.898 6.052 5.879 6.046 10,146,271 +0.11(+1.77%)
Mar 13, 2006 5.997 6.096 5.923 5.941 13,291,443 -0.02(-0.31%)
Mar 10, 2006 5.935 5.984 5.898 5.960 15,451,849 +0.15(+2.55%)
Mar 09, 2006 5.867 6.003 5.793 5.811 17,531,214 +0.01(+0.11%)
Mar 08, 2006 5.811 5.861 5.756 5.805 17,128,606 -0.04(-0.63%)
Mar 07, 2006 5.953 5.991 5.750 5.842 20,035,188 -0.17(-2.78%)
Mar 06, 2006 6.046 6.120 5.941 6.009 10,430,960 -0.05(-0.82%)
Mar 03, 2006 6.145 6.176 6.059 6.059 14,656,174 -0.09(-1.51%)
Mar 02, 2006 6.213 6.238 6.133 6.151 18,741,792 -0.06(-0.99%)
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.