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 )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2005 5.057 5.181 5.028 5.157 23,372,538 +0.32(+6.58%)
Jan 28, 2005 4.939 4.940 4.833 4.839 11,999,555 +0.02(+0.49%)
Jan 27, 2005 4.833 4.857 4.798 4.815 16,715,224 +0.07(+1.49%)
Jan 26, 2005 4.715 4.804 4.715 4.745 17,025,710 +0.14(+3.07%)
Jan 25, 2005 4.574 4.627 4.574 4.603 9,845,998 +0.08(+1.69%)
Jan 24, 2005 4.615 4.627 4.527 4.527 11,267,790 -0.09(-1.92%)
Jan 21, 2005 4.597 4.644 4.586 4.615 12,623,583 -0.04(-0.89%)
Jan 20, 2005 4.639 4.703 4.621 4.656 21,587,832 -0.01(-0.13%)
Jan 19, 2005 4.733 4.733 4.662 4.662 5,981,708 -0.12(-2.47%)
Jan 18, 2005 4.768 4.798 4.739 4.780 10,123,230 +0.12(+2.53%)
Jan 14, 2005 4.568 4.697 4.568 4.662 10,000,054 +0.12(+2.73%)
Jan 13, 2005 4.609 4.644 4.538 4.538 6,237,902 -0.09(-2.04%)
Jan 12, 2005 4.597 4.650 4.527 4.633 5,537,525 +0.04(+0.77%)
Jan 11, 2005 4.644 4.659 4.580 4.597 9,370,257 -0.06(-1.39%)
Jan 10, 2005 4.668 4.709 4.656 4.662 7,188,196 +0.01(+0.25%)
Jan 07, 2005 4.627 4.668 4.562 4.650 8,912,501 +0.02(+0.51%)
Jan 06, 2005 4.692 4.703 4.586 4.627 13,533,836 -0.04(-0.88%)
Jan 05, 2005 4.703 4.709 4.621 4.668 17,344,172 -0.09(-1.98%)
Jan 04, 2005 4.951 4.951 4.727 4.762 13,510,761 -0.19(-3.81%)
Jan 03, 2005 5.033 5.069 4.933 4.951 7,586,060 -0.05(-1.06%)
Dec 31, 2004 5.016 5.028 4.980 5.004 3,109,280 +0.01(+0.24%)
Dec 30, 2004 4.969 5.016 4.957 4.992 5,328,668 +0.01(+0.24%)
Dec 29, 2004 4.927 5.016 4.927 4.980 6,620,497 +0.08(+1.68%)
Dec 28, 2004 4.904 4.933 4.892 4.898 3,426,893 +0.01(+0.12%)
Dec 27, 2004 4.880 4.898 4.857 4.892 3,350,035 -0.02(-0.36%)
Dec 23, 2004 4.904 4.921 4.892 4.910 4,431,819 +0.03(+0.60%)
Dec 22, 2004 4.886 4.921 4.863 4.880 7,218,566 +0.05(+0.98%)
Dec 21, 2004 4.833 4.857 4.809 4.833 7,692,610 +0.05(+1.11%)
Dec 20, 2004 4.833 4.845 4.774 4.780 11,654,118 -0.05(-1.10%)
Dec 17, 2004 4.880 4.880 4.780 4.833 7,857,015 +0.00(+0.00%)
Dec 16, 2004 4.845 4.880 4.809 4.833 7,426,914 +0.02(+0.49%)
Dec 15, 2004 4.857 4.880 4.774 4.809 10,223,333 +0.03(+0.62%)
Dec 14, 2004 4.745 4.786 4.739 4.780 10,120,177 +0.04(+0.75%)
Dec 13, 2004 4.686 4.762 4.686 4.745 7,542,626 +0.11(+2.29%)
Dec 10, 2004 4.656 4.674 4.639 4.639 7,320,025 -0.04(-0.76%)
Dec 09, 2004 4.727 4.751 4.644 4.674 12,126,295 -0.10(-2.10%)
Dec 08, 2004 4.851 4.863 4.745 4.774 9,311,044 -0.10(-2.06%)
Dec 07, 2004 4.963 4.980 4.857 4.874 7,134,751 -0.06(-1.19%)
Dec 06, 2004 4.904 4.957 4.845 4.933 4,683,771 +0.05(+1.09%)
Dec 03, 2004 4.957 5.004 4.863 4.880 11,347,872 -0.01(-0.24%)
Dec 02, 2004 4.868 4.933 4.833 4.892 10,945,257 +0.07(+1.47%)
Dec 01, 2004 4.727 4.821 4.715 4.821 12,638,683 +0.12(+2.64%)
Nov 30, 2004 4.762 4.804 4.656 4.697 11,434,062 -0.10(-2.09%)
Nov 29, 2004 4.833 4.886 4.792 4.798 7,568,585 -0.01(-0.12%)
Nov 26, 2004 4.845 4.886 4.798 4.804 5,000,027 -0.07(-1.45%)
Nov 24, 2004 4.874 4.916 4.868 4.874 6,381,609 +0.05(+1.10%)
Nov 23, 2004 4.857 4.868 4.798 4.821 9,064,182 -0.03(-0.61%)
Nov 22, 2004 4.804 4.868 4.780 4.851 12,142,074 -0.12(-2.49%)
Nov 19, 2004 5.169 5.175 4.951 4.975 13,175,164 -0.19(-3.76%)
Nov 18, 2004 5.039 5.169 5.010 5.169 11,127,138 +0.10(+1.98%)
Nov 17, 2004 4.921 5.069 4.863 5.069 31,705,972 +0.29(+6.17%)
Nov 16, 2004 4.715 4.792 4.715 4.774 13,064,712 -0.03(-0.61%)
Nov 15, 2004 4.809 4.833 4.786 4.804 5,905,529 -0.03(-0.61%)
Nov 12, 2004 4.727 4.839 4.656 4.833 7,094,710 +0.13(+2.76%)
Nov 11, 2004 4.627 4.762 4.603 4.703 5,957,276 +0.01(+0.13%)
Nov 10, 2004 4.733 4.762 4.668 4.697 8,235,877 -0.06(-1.36%)
Nov 09, 2004 4.751 4.768 4.721 4.762 6,463,896 -0.02(-0.37%)
Nov 08, 2004 4.821 4.874 4.733 4.780 10,099,138 -0.10(-2.05%)
Nov 05, 2004 4.892 4.933 4.868 4.880 12,544,180 +0.06(+1.35%)
Nov 04, 2004 4.745 4.845 4.727 4.815 13,033,154 +0.10(+2.13%)
Nov 03, 2004 4.774 4.845 4.662 4.715 27,085,826 +0.09(+2.04%)
Nov 02, 2004 4.556 4.686 4.544 4.621 18,722,190 +0.14(+3.02%)
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.