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 )

171.42 +1.81 (+1.07%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 12, 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 (%)
Sep 11, 2024 163.80 170.38 161.42 170.23 15,047,616 +7.80(+4.80%)
Sep 10, 2024 162.89 162.89 157.69 162.43 11,904,069 -0.35(-0.22%)
Sep 09, 2024 160.76 163.10 160.25 162.78 10,342,519 +5.96(+3.80%)
Sep 06, 2024 164.89 165.41 156.01 156.82 14,964,448 -6.88(-4.20%)
Sep 05, 2024 161.54 164.59 161.05 163.70 10,249,530 +2.83(+1.76%)
Sep 04, 2024 159.30 163.88 158.95 160.87 11,314,346 +0.38(+0.24%)
Sep 03, 2024 168.00 168.68 159.80 160.49 18,453,810 -11.21(-6.53%)
Aug 30, 2024 170.05 172.23 168.75 171.70 9,482,180 +2.55(+1.51%)
Aug 29, 2024 168.65 175.42 167.51 169.15 13,206,441 -0.05(-0.03%)
Aug 28, 2024 171.32 172.47 166.20 169.20 10,540,728 -1.35(-0.79%)
Aug 27, 2024 166.42 170.58 165.04 170.55 9,182,305 +1.48(+0.88%)
Aug 26, 2024 170.38 171.05 167.82 169.07 9,602,070 -2.21(-1.29%)
Aug 23, 2024 169.00 173.29 167.91 171.28 12,189,182 +4.84(+2.91%)
Aug 22, 2024 172.00 173.28 166.06 166.44 13,574,098 -5.00(-2.92%)
Aug 21, 2024 170.36 173.08 169.91 171.44 9,517,454 -0.60(-0.35%)
Aug 20, 2024 175.40 175.40 169.85 172.04 14,008,879 -3.41(-1.94%)
Aug 19, 2024 174.76 175.45 171.10 175.45 11,505,008 +0.91(+0.52%)
Aug 16, 2024 173.39 175.00 172.25 174.54 10,710,223 +0.58(+0.33%)
Aug 15, 2024 172.43 175.44 170.82 173.96 15,379,404 +3.99(+2.35%)
Aug 14, 2024 171.88 172.51 167.19 169.97 11,501,813 -2.37(-1.38%)
Aug 13, 2024 168.00 172.45 166.34 172.34 15,233,620 +4.71(+2.81%)
Aug 12, 2024 166.00 169.53 165.54 167.63 14,718,086 +0.51(+0.31%)
Aug 09, 2024 166.32 167.80 163.24 167.12 20,519,490 +2.57(+1.56%)
Aug 08, 2024 159.27 164.75 155.54 164.55 18,874,114 +9.51(+6.13%)
Aug 07, 2024 161.55 162.65 154.52 155.04 22,349,100 -0.35(-0.23%)
Aug 06, 2024 150.44 157.71 147.72 155.39 24,498,476 +7.44(+5.03%)
Aug 05, 2024 133.86 150.00 133.57 147.95 31,160,208 -1.91(-1.27%)
Aug 02, 2024 151.25 153.86 146.89 149.86 31,095,416 -8.32(-5.26%)
Aug 01, 2024 163.48 167.66 156.84 158.18 21,081,292 -7.62(-4.60%)
Jul 31, 2024 163.77 166.65 162.07 165.80 19,800,416 +11.26(+7.29%)
Jul 30, 2024 160.44 161.15 152.55 154.54 21,926,596 -5.47(-3.42%)
Jul 29, 2024 162.68 163.23 158.63 160.01 12,647,173 -1.93(-1.19%)
Jul 26, 2024 164.30 164.59 159.19 161.94 13,089,193 +1.66(+1.04%)
Jul 25, 2024 158.16 163.40 152.11 160.28 25,714,948 +0.48(+0.30%)
Jul 24, 2024 165.09 165.45 159.59 159.80 19,523,452 -10.02(-5.90%)
Jul 23, 2024 169.42 171.54 167.97 169.82 11,679,484 +0.47(+0.28%)
Jul 22, 2024 166.61 170.88 166.18 169.35 21,030,590 +3.58(+2.16%)
Jul 19, 2024 169.17 170.52 165.22 165.77 22,586,840 -6.10(-3.55%)
Jul 18, 2024 175.50 178.69 164.51 171.87 53,221,404 +0.67(+0.39%)
Jul 17, 2024 175.21 176.58 170.51 171.20 44,955,676 -14.84(-7.98%)
Jul 16, 2024 188.27 189.59 185.02 186.04 16,608,843 +0.82(+0.44%)
Jul 15, 2024 188.68 190.06 184.08 185.22 15,653,379 -2.13(-1.14%)
Jul 12, 2024 183.07 190.38 182.75 187.35 19,223,292 +2.85(+1.54%)
Jul 11, 2024 193.09 193.47 183.01 184.50 21,541,712 -6.55(-3.43%)
Jul 10, 2024 188.28 191.42 186.70 191.05 19,267,134 +6.53(+3.54%)
Jul 09, 2024 188.09 188.44 182.50 184.52 19,951,516 -2.11(-1.13%)
Jul 08, 2024 190.00 192.80 185.13 186.63 22,552,064 +2.64(+1.43%)
Jul 05, 2024 184.14 185.08 182.30 183.99 11,372,968 +1.50(+0.82%)
Jul 03, 2024 177.99 182.49 177.88 182.49 11,810,849 +6.79(+3.86%)
Jul 02, 2024 171.13 176.71 171.03 175.70 10,649,629 +3.37(+1.96%)
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.