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 )

172.91 +0.47 (+0.27%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2004 4.197 4.226 4.149 4.197 9,862,795 +0.06(+1.57%)
Jul 29, 2004 4.120 4.149 4.055 4.132 17,043,526 +0.14(+3.54%)
Jul 28, 2004 4.096 4.185 3.902 3.990 13,593,388 -0.05(-1.17%)
Jul 27, 2004 3.990 4.049 3.949 4.037 16,389,297 +0.12(+3.16%)
Jul 26, 2004 3.984 3.990 3.890 3.914 13,400,818 -0.05(-1.19%)
Jul 23, 2004 4.208 4.208 3.896 3.961 27,323,696 -0.29(-6.80%)
Jul 22, 2004 4.149 4.261 4.120 4.250 14,960,209 +0.14(+3.30%)
Jul 21, 2004 4.273 4.291 4.079 4.114 15,185,185 -0.07(-1.69%)
Jul 20, 2004 4.049 4.191 4.049 4.185 12,019,746 +0.09(+2.16%)
Jul 19, 2004 4.161 4.167 4.008 4.096 12,860,266 -0.04(-0.86%)
Jul 16, 2004 4.303 4.308 4.132 4.132 11,360,088 -0.05(-1.27%)
Jul 15, 2004 4.273 4.273 4.167 4.185 16,907,454 -0.04(-0.84%)
Jul 14, 2004 4.373 4.379 4.191 4.220 22,218,986 -0.28(-6.16%)
Jul 13, 2004 4.468 4.532 4.456 4.497 4,523,777 +0.02(+0.53%)
Jul 12, 2004 4.509 4.515 4.420 4.474 9,562,488 -0.15(-3.31%)
Jul 09, 2004 4.633 4.692 4.609 4.627 7,213,985 +0.06(+1.29%)
Jul 08, 2004 4.615 4.615 4.521 4.568 5,367,182 -0.05(-1.15%)
Jul 07, 2004 4.438 4.639 4.438 4.621 13,258,979 +0.20(+4.53%)
Jul 06, 2004 4.574 4.580 4.297 4.420 13,744,220 -0.18(-3.97%)
Jul 02, 2004 4.644 4.656 4.574 4.603 5,778,280 -0.08(-1.76%)
Jul 01, 2004 4.857 4.863 4.639 4.686 15,061,160 -0.21(-4.33%)
Jun 30, 2004 4.792 4.921 4.786 4.898 10,099,308 +0.10(+2.09%)
Jun 29, 2004 4.650 4.809 4.639 4.798 12,246,757 +0.18(+3.96%)
Jun 28, 2004 4.715 4.774 4.580 4.615 6,762,846 -0.08(-1.76%)
Jun 25, 2004 4.627 4.709 4.597 4.697 9,998,527 +0.11(+2.31%)
Jun 24, 2004 4.686 4.727 4.574 4.591 14,054,538 -0.06(-1.39%)
Jun 23, 2004 4.550 4.662 4.503 4.656 14,677,717 +0.18(+3.95%)
Jun 22, 2004 4.362 4.479 4.308 4.479 13,664,648 +0.21(+4.83%)
Jun 21, 2004 4.415 4.438 4.273 4.273 9,820,548 -0.09(-2.03%)
Jun 18, 2004 4.273 4.450 4.238 4.362 10,854,147 +0.01(+0.27%)
Jun 17, 2004 4.403 4.409 4.303 4.350 19,859,286 -0.04(-0.94%)
Jun 16, 2004 4.527 4.538 4.356 4.391 16,914,580 -0.18(-3.87%)
Jun 15, 2004 4.521 4.574 4.497 4.568 18,535,898 +0.11(+2.38%)
Jun 14, 2004 4.621 4.969 4.426 4.462 22,991,640 -0.23(-4.96%)
Jun 10, 2004 4.777 4.782 4.669 4.694 19,351,864 -0.08(-1.73%)
Jun 09, 2004 4.963 4.963 4.772 4.777 23,437,240 -0.22(-4.35%)
Jun 08, 2004 5.015 5.041 4.953 4.994 10,865,840 -0.02(-0.31%)
Jun 07, 2004 4.948 5.010 4.891 5.010 15,279,640 +0.18(+3.75%)
Jun 04, 2004 4.870 4.927 4.813 4.829 14,745,613 +0.02(+0.43%)
Jun 03, 2004 4.850 4.886 4.808 4.808 14,866,499 -0.22(-4.32%)
Jun 02, 2004 5.010 5.108 4.974 5.025 8,637,083 -0.11(-2.21%)
Jun 01, 2004 5.160 5.165 5.118 5.139 11,399,287 -0.11(-2.07%)
May 28, 2004 5.191 5.248 5.139 5.248 8,028,203 +0.06(+1.10%)
May 27, 2004 5.093 5.243 5.093 5.191 14,088,378 +0.10(+2.03%)
May 26, 2004 4.974 5.087 4.969 5.087 14,072,518 +0.14(+2.93%)
May 25, 2004 4.860 4.948 4.798 4.943 15,787,169 +0.08(+1.70%)
May 24, 2004 4.860 4.912 4.839 4.860 10,641,475 +0.00(+0.00%)
May 21, 2004 4.860 4.912 4.839 4.860 9,427,003 +0.05(+1.08%)
May 20, 2004 4.850 4.886 4.803 4.808 8,193,962 -0.04(-0.75%)
May 19, 2004 4.906 4.994 4.824 4.844 20,177,758 +0.11(+2.29%)
May 18, 2004 4.689 4.751 4.684 4.736 13,348,747 +0.09(+2.00%)
May 17, 2004 4.596 4.751 4.576 4.643 17,162,952 -0.23(-4.67%)
May 14, 2004 4.901 4.932 4.844 4.870 10,657,529 -0.12(-2.48%)
May 13, 2004 4.989 5.046 4.943 4.994 10,456,567 -0.02(-0.31%)
May 12, 2004 5.062 5.098 4.886 5.010 17,002,414 -0.06(-1.12%)
May 11, 2004 4.994 5.067 4.896 5.067 16,316,748 +0.23(+4.70%)
May 10, 2004 4.860 4.881 4.751 4.839 17,264,690 -0.11(-2.19%)
May 07, 2004 4.901 5.046 4.901 4.948 17,129,296 +0.06(+1.27%)
May 06, 2004 4.974 4.979 4.881 4.886 23,501,648 -0.10(-2.07%)
May 05, 2004 4.937 5.041 4.886 4.989 17,926,952 -0.12(-2.33%)
May 04, 2004 5.051 5.144 5.015 5.108 10,369,722 +0.14(+2.92%)
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.