Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Taiwan Semiconductor ADR (NY: TSM )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2003 4.758 4.868 4.696 4.849 29,922,936 +0.21(+4.54%)
May 29, 2003 4.553 4.701 4.538 4.639 16,197,523 +0.11(+2.43%)
May 28, 2003 4.328 4.567 4.328 4.529 19,633,634 +0.17(+3.84%)
May 27, 2003 4.156 4.385 4.137 4.361 14,131,089 +0.23(+5.56%)
May 23, 2003 4.208 4.213 4.098 4.132 8,537,162 -0.04(-1.03%)
May 22, 2003 4.065 4.189 4.041 4.175 12,204,341 +0.15(+3.68%)
May 21, 2003 3.969 4.050 3.969 4.027 11,317,292 -0.02(-0.59%)
May 20, 2003 4.103 4.122 4.003 4.050 12,293,213 -0.01(-0.35%)
May 19, 2003 4.137 4.189 4.046 4.065 11,686,164 -0.22(-5.03%)
May 16, 2003 4.400 4.400 4.232 4.280 9,781,582 -0.12(-2.72%)
May 15, 2003 4.290 4.400 4.280 4.400 15,910,414 +0.08(+1.88%)
May 14, 2003 4.285 4.337 4.170 4.318 21,778,902 +0.03(+0.67%)
May 13, 2003 4.256 4.299 4.160 4.290 15,000,363 +0.03(+0.79%)
May 12, 2003 4.103 4.261 4.089 4.256 13,084,907 +0.08(+1.95%)
May 09, 2003 4.089 4.208 4.022 4.175 17,934,190 +0.24(+6.08%)
May 08, 2003 3.993 4.084 3.917 3.936 12,431,644 -0.15(-3.63%)
May 07, 2003 4.089 4.132 4.036 4.084 11,057,367 -0.08(-1.84%)
May 06, 2003 4.213 4.213 4.084 4.160 17,952,590 -0.05(-1.25%)
May 05, 2003 4.237 4.285 4.117 4.213 9,899,102 -0.02(-0.56%)
May 02, 2003 4.084 4.280 4.055 4.237 18,466,376 +0.17(+4.11%)
May 01, 2003 4.007 4.098 3.964 4.070 16,317,553 +0.07(+1.67%)
Apr 30, 2003 3.448 4.022 3.448 4.003 23,186,010 -0.11(-2.67%)
Apr 29, 2003 3.850 4.117 3.850 4.113 41,057,464 +0.44(+11.83%)
Apr 28, 2003 3.587 3.721 3.548 3.677 14,333,090 +0.05(+1.45%)
Apr 25, 2003 3.587 3.649 3.496 3.625 13,400,455 -0.08(-2.07%)
Apr 24, 2003 3.778 3.787 3.687 3.701 12,893,361 -0.24(-6.18%)
Apr 23, 2003 3.917 3.945 3.835 3.945 9,729,095 +0.03(+0.86%)
Apr 22, 2003 3.807 3.926 3.706 3.912 22,121,426 +0.11(+2.76%)
Apr 21, 2003 3.826 3.830 3.754 3.807 8,467,529 +0.07(+1.79%)
Apr 17, 2003 3.673 3.797 3.649 3.740 12,635,109 +0.05(+1.43%)
Apr 16, 2003 3.682 3.721 3.625 3.687 17,943,390 +0.15(+4.33%)
Apr 15, 2003 3.611 3.644 3.520 3.534 12,065,491 -0.08(-2.25%)
Apr 14, 2003 3.553 3.615 3.501 3.615 6,233,596 +0.09(+2.44%)
Apr 11, 2003 3.611 3.654 3.529 3.529 4,567,401 -0.04(-1.07%)
Apr 10, 2003 3.567 3.625 3.515 3.567 8,389,530 -0.04(-1.06%)
Apr 09, 2003 3.563 3.663 3.553 3.606 6,684,021 -0.04(-1.05%)
Apr 08, 2003 3.706 3.716 3.615 3.644 10,031,887 -0.06(-1.68%)
Apr 07, 2003 3.730 3.807 3.682 3.706 17,419,358 +0.12(+3.47%)
Apr 04, 2003 3.639 3.639 3.563 3.582 7,223,109 -0.00(-0.13%)
Apr 03, 2003 3.587 3.754 3.501 3.587 10,252,708 +0.02(+0.54%)
Apr 02, 2003 3.515 3.582 3.252 3.567 16,786,798 +0.27(+8.12%)
Apr 01, 2003 3.324 3.348 3.285 3.300 9,594,009 +0.03(+0.88%)
Mar 31, 2003 3.348 3.348 3.247 3.271 20,353,602 -0.27(-7.57%)
Mar 28, 2003 3.620 3.682 3.505 3.539 12,530,345 -0.12(-3.27%)
Mar 27, 2003 3.591 3.682 3.548 3.658 9,937,369 +0.03(+0.92%)
Mar 26, 2003 3.611 3.725 3.611 3.625 25,134,714 -0.24(-6.30%)
Mar 25, 2003 3.778 3.912 3.778 3.869 12,399,023 +0.07(+1.76%)
Mar 24, 2003 3.826 3.921 3.802 3.802 9,209,454 -0.26(-6.36%)
Mar 21, 2003 4.031 4.070 3.979 4.060 13,563,771 +0.09(+2.17%)
Mar 20, 2003 3.917 4.017 3.897 3.974 12,836,065 +0.06(+1.47%)
Mar 19, 2003 3.936 3.940 3.835 3.917 9,634,786 -0.01(-0.24%)
Mar 18, 2003 3.874 3.940 3.802 3.926 18,696,398 +0.16(+4.32%)
Mar 17, 2003 3.539 3.783 3.529 3.764 13,211,210 +0.08(+2.21%)
Mar 14, 2003 3.692 3.783 3.677 3.682 9,655,069 -0.01(-0.26%)
Mar 13, 2003 3.515 3.692 3.501 3.692 16,820,882 +0.26(+7.67%)
Mar 12, 2003 3.381 3.453 3.381 3.429 8,909,171 +0.08(+2.28%)
Mar 11, 2003 3.300 3.386 3.300 3.352 5,321,036 +0.07(+2.19%)
Mar 10, 2003 3.300 3.338 3.276 3.281 5,734,658 -0.05(-1.44%)
Mar 07, 2003 3.233 3.357 3.199 3.328 9,002,016 +0.06(+1.75%)
Mar 06, 2003 3.238 3.271 3.156 3.271 9,864,390 +0.03(+1.03%)
Mar 05, 2003 3.324 3.328 3.214 3.238 10,212,559 -0.10(-3.01%)
Mar 04, 2003 3.395 3.419 3.324 3.338 7,655,969 -0.14(-3.99%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.