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 +7.27 (+4.39%)
Official Closing 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 (%)
May 29, 2009 6.934 7.195 6.890 6.966 27,050,872 -0.13(-1.80%)
May 28, 2009 7.011 7.125 6.839 7.094 25,403,682 +0.14(+2.01%)
May 27, 2009 7.011 7.151 6.903 6.953 34,863,308 +0.10(+1.49%)
May 26, 2009 6.635 6.903 6.635 6.852 20,569,648 +0.15(+2.18%)
May 22, 2009 6.610 6.852 6.399 6.705 17,438,292 +0.08(+1.15%)
May 21, 2009 6.603 6.877 6.368 6.629 20,249,984 -0.07(-1.05%)
May 20, 2009 6.966 6.966 6.654 6.699 23,773,208 -0.08(-1.13%)
May 19, 2009 6.724 6.883 6.584 6.775 26,550,698 +0.06(+0.85%)
May 18, 2009 6.476 6.737 6.476 6.718 18,864,432 +0.34(+5.29%)
May 15, 2009 6.565 6.641 6.368 6.380 22,963,432 -0.18(-2.72%)
May 14, 2009 6.380 6.603 6.349 6.559 25,733,560 +0.18(+2.90%)
May 13, 2009 6.406 6.501 5.922 6.374 23,469,604 -0.09(-1.38%)
May 12, 2009 6.597 6.635 6.336 6.463 34,820,360 -0.14(-2.12%)
May 11, 2009 6.240 6.692 6.240 6.603 31,334,104 -0.04(-0.67%)
May 08, 2009 6.699 6.782 6.527 6.648 28,944,114 +0.09(+1.36%)
May 07, 2009 6.979 7.017 6.527 6.559 49,137,796 -0.48(-6.79%)
May 06, 2009 6.877 7.068 6.877 7.036 42,413,512 -0.07(-0.99%)
May 05, 2009 7.202 7.234 6.979 7.106 61,912,640 -0.43(-5.74%)
May 04, 2009 7.520 7.641 7.482 7.539 74,945,224 +0.67(+9.83%)
May 01, 2009 6.788 6.864 6.616 6.864 30,601,154 +0.13(+1.99%)
Apr 30, 2009 6.654 6.839 6.584 6.731 51,433,364 +0.31(+4.86%)
Apr 29, 2009 6.208 6.559 6.145 6.419 66,927,736 +0.52(+8.74%)
Apr 28, 2009 5.769 5.947 5.769 5.903 21,110,932 +0.08(+1.42%)
Apr 27, 2009 5.756 5.966 5.693 5.820 24,278,568 +0.04(+0.77%)
Apr 24, 2009 5.877 5.973 5.737 5.775 34,777,504 -0.06(-1.09%)
Apr 23, 2009 5.935 6.030 5.788 5.839 33,848,592 -0.06(-0.97%)
Apr 22, 2009 5.845 6.030 5.725 5.896 38,125,388 +0.05(+0.87%)
Apr 21, 2009 5.833 5.966 5.737 5.845 38,557,368 -0.01(-0.22%)
Apr 20, 2009 6.094 6.094 5.801 5.858 35,288,004 -0.25(-4.17%)
Apr 17, 2009 6.056 6.151 5.884 6.113 26,955,766 +0.01(+0.10%)
Apr 16, 2009 6.081 6.202 5.935 6.107 36,680,016 +0.00(+0.00%)
Apr 15, 2009 6.113 6.158 5.998 6.107 26,635,214 -0.11(-1.74%)
Apr 14, 2009 6.329 6.361 6.129 6.215 35,714,184 -0.14(-2.20%)
Apr 13, 2009 6.304 6.380 6.081 6.355 24,179,426 +0.10(+1.63%)
Apr 09, 2009 6.329 6.368 6.158 6.253 34,826,344 +0.15(+2.40%)
Apr 08, 2009 6.024 6.132 5.928 6.107 34,471,868 +0.10(+1.59%)
Apr 07, 2009 6.266 6.266 5.979 6.011 45,066,952 -0.23(-3.67%)
Apr 06, 2009 6.298 6.368 6.126 6.240 35,320,116 -0.31(-4.76%)
Apr 03, 2009 6.444 6.552 6.278 6.552 42,477,956 +0.03(+0.49%)
Apr 02, 2009 6.132 6.584 6.107 6.520 69,266,392 +0.55(+9.17%)
Apr 01, 2009 5.680 6.049 5.591 5.973 42,090,364 +0.27(+4.80%)
Mar 31, 2009 5.737 5.817 5.686 5.699 28,241,244 +0.04(+0.67%)
Mar 30, 2009 5.750 5.845 5.578 5.661 24,395,008 -0.27(-4.61%)
Mar 26, 2009 5.775 5.935 5.635 5.935 34,704,016 +0.20(+3.44%)
Mar 25, 2009 5.775 5.973 5.642 5.737 31,138,512 -0.06(-1.10%)
Mar 24, 2009 5.845 5.909 5.775 5.801 30,014,696 -0.11(-1.83%)
Mar 23, 2009 5.865 5.909 5.801 5.909 42,655,384 +0.48(+8.92%)
Mar 20, 2009 5.572 5.642 5.393 5.425 26,960,892 -0.18(-3.13%)
Mar 19, 2009 5.674 5.731 5.502 5.600 39,254,340 -0.18(-3.14%)
Mar 18, 2009 5.572 5.873 5.527 5.782 43,937,232 +0.06(+1.11%)
Mar 17, 2009 5.514 5.731 5.495 5.718 30,676,650 +0.16(+2.86%)
Mar 16, 2009 5.661 5.731 5.527 5.559 29,737,422 -0.06(-1.02%)
Mar 13, 2009 5.725 5.788 5.518 5.616 0 -0.03(-0.45%)
Mar 12, 2009 5.540 5.686 5.393 5.642 35,557,380 +0.13(+2.31%)
Mar 11, 2009 5.330 5.572 5.298 5.514 34,464,792 +0.19(+3.59%)
Mar 10, 2009 5.094 5.349 5.050 5.323 45,032,680 +0.39(+8.01%)
Mar 09, 2009 5.221 5.336 4.922 4.929 50,148,904 -0.32(-6.18%)
Mar 06, 2009 5.260 5.387 5.100 5.253 0 +0.09(+1.73%)
Mar 05, 2009 5.132 5.253 5.018 5.164 33,797,304 +0.04(+0.87%)
Mar 04, 2009 5.100 5.253 5.100 5.120 37,542,604 +0.37(+7.77%)
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.