Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2004 4.924 4.978 4.875 4.978 8,463,336 +0.05(+1.10%)
May 27, 2004 4.831 4.973 4.831 4.924 14,851,975 +0.10(+2.03%)
May 26, 2004 4.718 4.826 4.713 4.826 14,835,255 +0.14(+2.93%)
May 25, 2004 4.610 4.693 4.551 4.689 16,642,841 +0.08(+1.70%)
May 24, 2004 4.610 4.659 4.590 4.610 11,218,248 +0.00(+0.00%)
May 21, 2004 4.610 4.659 4.590 4.610 9,937,951 +0.05(+1.08%)
May 20, 2004 4.600 4.635 4.556 4.561 8,638,079 -0.03(-0.75%)
May 19, 2004 4.654 4.738 4.576 4.595 21,271,402 +0.10(+2.29%)
May 18, 2004 4.448 4.507 4.443 4.492 14,072,256 +0.09(+2.00%)
May 17, 2004 4.360 4.507 4.340 4.404 18,093,192 -0.22(-4.67%)
May 14, 2004 4.649 4.679 4.595 4.620 11,235,172 -0.12(-2.48%)
May 13, 2004 4.733 4.787 4.689 4.738 11,023,318 -0.01(-0.31%)
May 12, 2004 4.801 4.836 4.635 4.752 17,923,954 -0.05(-1.12%)
May 11, 2004 4.738 4.806 4.644 4.806 17,201,122 +0.22(+4.70%)
May 10, 2004 4.610 4.630 4.507 4.590 18,200,444 -0.10(-2.19%)
May 07, 2004 4.649 4.787 4.649 4.693 18,057,712 +0.06(+1.27%)
May 06, 2004 4.718 4.723 4.630 4.635 24,775,448 -0.10(-2.07%)
May 05, 2004 4.684 4.782 4.635 4.733 18,898,602 -0.11(-2.33%)
May 04, 2004 4.792 4.880 4.757 4.845 10,931,766 +0.14(+2.92%)
May 03, 2004 4.831 4.845 4.689 4.708 14,144,029 +0.03(+0.73%)
Apr 30, 2004 4.831 4.865 4.659 4.674 19,854,288 -0.21(-4.32%)
Apr 29, 2004 4.993 5.002 4.801 4.885 17,780,814 -0.14(-2.83%)
Apr 28, 2004 5.199 5.199 5.002 5.027 17,394,626 -0.21(-3.94%)
Apr 27, 2004 5.380 5.395 5.228 5.233 9,035,483 -0.13(-2.47%)
Apr 26, 2004 5.493 5.522 5.356 5.365 9,706,319 -0.15(-2.76%)
Apr 23, 2004 5.385 5.532 5.356 5.517 17,679,476 +0.22(+4.07%)
Apr 22, 2004 5.233 5.326 5.164 5.302 15,800,116 +0.14(+2.66%)
Apr 21, 2004 5.101 5.184 5.096 5.164 12,062,400 +0.14(+2.73%)
Apr 20, 2004 5.189 5.228 5.022 5.027 11,054,107 -0.04(-0.77%)
Apr 19, 2004 4.978 5.101 4.974 5.066 8,369,337 +0.00(+0.00%)
Apr 16, 2004 5.061 5.110 5.017 5.066 8,220,693 -0.07(-1.34%)
Apr 15, 2004 5.199 5.233 5.066 5.135 10,715,223 -0.14(-2.60%)
Apr 14, 2004 5.248 5.321 5.189 5.272 13,303,548 +0.07(+1.32%)
Apr 13, 2004 5.233 5.248 5.184 5.204 9,403,321 -0.02(-0.47%)
Apr 12, 2004 5.174 5.248 5.159 5.228 4,864,680 +0.09(+1.72%)
Apr 08, 2004 5.272 5.272 5.120 5.140 6,547,274 -0.07(-1.41%)
Apr 07, 2004 5.321 5.321 5.135 5.213 8,890,509 -0.06(-1.21%)
Apr 06, 2004 5.297 5.360 5.248 5.277 9,770,548 -0.03(-0.55%)
Apr 05, 2004 5.213 5.306 5.213 5.306 9,385,174 +0.14(+2.75%)
Apr 02, 2004 5.174 5.199 5.076 5.164 13,433,229 +0.10(+2.03%)
Apr 01, 2004 5.189 5.189 5.042 5.061 13,915,456 -0.06(-1.15%)
Mar 31, 2004 5.140 5.140 5.047 5.120 7,682,597 -0.01(-0.29%)
Mar 30, 2004 5.027 5.145 5.017 5.135 10,208,936 +0.04(+0.77%)
Mar 29, 2004 5.174 5.253 5.076 5.096 18,585,206 +0.20(+4.11%)
Mar 26, 2004 4.993 4.993 4.850 4.895 21,288,734 -0.15(-2.92%)
Mar 25, 2004 5.027 5.101 4.998 5.042 24,320,952 +0.01(+0.29%)
Mar 24, 2004 4.870 5.061 4.865 5.027 22,129,420 +0.17(+3.54%)
Mar 23, 2004 4.718 4.880 4.684 4.855 34,852,052 +0.29(+6.45%)
Mar 22, 2004 4.610 4.708 4.541 4.561 32,669,084 -0.43(-8.64%)
Mar 19, 2004 5.076 5.076 4.948 4.993 16,257,875 -0.10(-1.93%)
Mar 18, 2004 5.091 5.135 5.012 5.091 11,605,457 +0.05(+0.97%)
Mar 17, 2004 5.101 5.125 4.963 5.042 14,991,647 +0.03(+0.59%)
Mar 16, 2004 5.076 5.120 4.978 5.012 6,941,212 -0.01(-0.29%)
Mar 15, 2004 4.983 5.051 4.973 5.027 16,538,036 -0.14(-2.75%)
Mar 12, 2004 5.017 5.218 5.017 5.169 14,606,070 +0.19(+3.74%)
Mar 11, 2004 5.051 5.091 4.948 4.983 28,026,860 -0.12(-2.31%)
Mar 10, 2004 5.159 5.194 5.061 5.101 12,786,861 -0.13(-2.53%)
Mar 09, 2004 5.297 5.336 5.189 5.233 13,961,333 -0.05(-1.02%)
Mar 08, 2004 5.473 5.503 5.248 5.287 14,618,100 -0.21(-3.75%)
Mar 05, 2004 5.444 5.552 5.385 5.493 12,710,806 -0.03(-0.62%)
Mar 04, 2004 5.395 5.542 5.395 5.527 10,448,928 +0.13(+2.45%)
Mar 03, 2004 5.444 5.478 5.356 5.395 13,236,872 -0.10(-1.79%)
Mar 02, 2004 5.419 5.552 5.390 5.493 21,287,716 +0.15(+2.85%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.