Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Taiwan Semiconductor ADR (NY: TSM )

174.26 +1.75 (+1.01%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Oct 31, 2002 3.835 3.878 3.706 3.740 6,345,262 -0.06(-1.64%)
Oct 30, 2002 3.692 3.826 3.625 3.802 9,064,749 +0.13(+3.65%)
Oct 29, 2002 3.826 3.845 3.615 3.668 7,362,377 -0.19(-4.84%)
Oct 28, 2002 3.921 3.945 3.830 3.854 11,669,017 +0.02(+0.50%)
Oct 25, 2002 3.682 3.869 3.668 3.835 10,695,605 +0.17(+4.56%)
Oct 24, 2002 3.744 3.768 3.591 3.668 14,523,381 -0.04(-1.16%)
Oct 23, 2002 3.395 3.716 3.391 3.711 15,884,902 +0.39(+11.65%)
Oct 22, 2002 3.238 3.395 3.228 3.324 15,156,987 -0.25(-7.09%)
Oct 21, 2002 3.443 3.596 3.371 3.577 12,987,461 +0.06(+1.77%)
Oct 18, 2002 3.539 3.563 3.453 3.515 9,982,955 +0.00(+0.00%)
Oct 17, 2002 3.587 3.591 3.458 3.515 16,003,886 +0.22(+6.68%)
Oct 16, 2002 3.252 3.348 3.233 3.295 17,930,844 -0.17(-4.83%)
Oct 15, 2002 3.324 3.687 3.314 3.462 25,544,572 +0.56(+19.47%)
Oct 14, 2002 2.802 2.960 2.788 2.898 6,586,157 +0.02(+0.83%)
Oct 11, 2002 2.774 2.931 2.726 2.874 19,284,836 +0.15(+5.44%)
Oct 10, 2002 2.558 2.798 2.539 2.726 14,482,395 +0.17(+6.54%)
Oct 09, 2002 2.582 2.702 2.549 2.558 27,237,324 -0.07(-2.73%)
Oct 08, 2002 2.668 2.678 2.544 2.630 20,967,552 +0.05(+1.85%)
Oct 07, 2002 2.640 2.664 2.558 2.582 16,247,919 -0.18(-6.57%)
Oct 04, 2002 2.831 2.855 2.740 2.764 7,531,339 -0.05(-1.87%)
Oct 03, 2002 2.879 2.879 2.750 2.817 11,109,645 -0.16(-5.46%)
Oct 02, 2002 2.989 3.056 2.931 2.979 21,503,712 -0.14(-4.45%)
Oct 01, 2002 3.037 3.147 2.965 3.118 11,913,258 +0.08(+2.68%)
Sep 30, 2002 2.970 3.037 2.912 3.037 16,636,028 -0.00(-0.16%)
Sep 27, 2002 3.108 3.151 3.027 3.041 14,845,830 -0.11(-3.49%)
Sep 26, 2002 3.371 3.414 3.142 3.151 21,578,366 -0.14(-4.22%)
Sep 25, 2002 3.180 3.328 3.061 3.290 17,368,126 +0.12(+3.93%)
Sep 24, 2002 3.084 3.252 3.061 3.166 10,629,735 +0.08(+2.64%)
Sep 23, 2002 3.132 3.132 3.037 3.084 13,640,933 -0.10(-3.01%)
Sep 20, 2002 3.324 3.328 3.166 3.180 9,985,465 -0.14(-4.32%)
Sep 19, 2002 3.328 3.395 3.300 3.324 7,391,443 -0.07(-2.11%)
Sep 18, 2002 3.348 3.443 3.304 3.395 8,891,606 -0.06(-1.66%)
Sep 17, 2002 3.682 3.701 3.405 3.453 14,863,604 -0.05(-1.37%)
Sep 16, 2002 3.587 3.625 3.462 3.501 6,604,350 -0.11(-3.05%)
Sep 13, 2002 3.611 3.701 3.596 3.611 6,001,483 -0.08(-2.20%)
Sep 12, 2002 3.783 3.792 3.682 3.692 6,136,360 -0.21(-5.28%)
Sep 11, 2002 4.055 4.117 3.897 3.897 5,465,950 -0.16(-3.89%)
Sep 10, 2002 3.897 4.060 3.850 4.055 9,344,958 +0.28(+7.48%)
Sep 09, 2002 3.725 3.802 3.687 3.773 5,218,154 +0.08(+2.20%)
Sep 06, 2002 3.768 3.773 3.658 3.692 6,072,163 +0.10(+2.80%)
Sep 05, 2002 3.682 3.701 3.591 3.591 5,977,854 -0.22(-5.77%)
Sep 04, 2002 3.754 3.850 3.658 3.811 8,487,603 +0.12(+3.37%)
Sep 03, 2002 3.682 3.730 3.639 3.687 8,731,636 -0.22(-5.63%)
Aug 30, 2002 3.945 4.036 3.907 3.907 4,002,592 -0.09(-2.16%)
Aug 29, 2002 3.907 4.065 3.902 3.993 9,097,998 +0.05(+1.21%)
Aug 28, 2002 3.945 3.969 3.893 3.945 13,416,975 -0.11(-2.71%)
Aug 27, 2002 4.184 4.184 3.993 4.055 7,635,476 -0.18(-4.18%)
Aug 26, 2002 4.280 4.280 4.160 4.232 5,733,821 +0.05(+1.14%)
Aug 23, 2002 4.376 4.390 4.065 4.184 1,296,487 -0.21(-4.68%)
Aug 22, 2002 4.557 4.557 4.376 4.390 9,089,424 -0.13(-2.86%)
Aug 21, 2002 4.495 4.581 4.423 4.519 7,546,186 +0.06(+1.29%)
Aug 20, 2002 4.710 4.710 4.428 4.462 12,490,614 -0.30(-6.23%)
Aug 16, 2002 4.495 4.782 4.476 4.758 11,051,930 +0.16(+3.54%)
Aug 15, 2002 4.495 4.629 4.380 4.596 10,553,201 +0.15(+3.33%)
Aug 14, 2002 4.223 4.452 4.132 4.447 17,619,686 +0.20(+4.61%)
Aug 13, 2002 4.175 4.376 4.156 4.251 9,657,161 +0.03(+0.68%)
Aug 12, 2002 4.447 4.376 4.175 4.223 5,928,922 +0.18(+4.50%)
Aug 07, 2002 4.031 4.137 3.826 4.041 13,811,776 +0.11(+2.92%)
Aug 06, 2002 3.754 3.940 3.735 3.926 16,467,067 +0.53(+15.63%)
Aug 05, 2002 3.692 3.730 3.371 3.395 16,367,321 -0.60(-14.97%)
Aug 02, 2002 4.194 4.208 3.926 3.993 10,606,315 -0.24(-5.76%)
Aug 01, 2002 4.232 4.328 4.208 4.237 8,849,574 -0.12(-2.85%)
Jul 31, 2002 4.232 4.395 4.199 4.361 16,455,566 +0.01(+0.22%)
Jul 30, 2002 4.380 4.533 4.337 4.352 12,612,734 -0.02(-0.55%)
Jul 29, 2002 4.400 4.428 4.247 4.376 19,136,996 +0.14(+3.39%)
Jul 26, 2002 4.232 4.328 4.065 4.232 24,166,740 -0.11(-2.53%)
Jul 25, 2002 4.314 4.567 3.993 4.342 59,305,320 -0.99(-18.49%)
Jul 24, 2002 4.782 5.428 4.782 5.327 20,323,490 +0.21(+4.02%)
Jul 23, 2002 5.356 5.523 5.045 5.122 16,109,278 -0.23(-4.38%)
Jul 22, 2002 5.380 5.509 5.217 5.356 10,863,940 -0.02(-0.44%)
Jul 19, 2002 5.571 6.069 5.356 5.380 14,102,859 -0.98(-15.41%)
Jul 17, 2002 6.695 6.748 6.336 6.360 11,789,465 -0.07(-1.12%)
Jul 12, 2002 6.465 6.743 6.355 6.432 11,405,537 -0.03(-0.52%)
Jul 11, 2002 5.978 6.509 5.930 6.465 11,987,074 +0.39(+6.37%)
Jul 10, 2002 6.207 6.236 5.987 6.078 8,899,133 -0.10(-1.55%)
Jul 09, 2002 6.408 6.456 6.169 6.174 6,977,195 -0.28(-4.37%)
Jul 08, 2002 6.528 6.561 6.360 6.456 7,174,177 -0.07(-1.10%)
Jul 05, 2002 6.193 6.642 6.193 6.528 13,926,160 +0.72(+12.35%)
Jul 04, 2002 5.380 5.896 5.361 5.810 15,481,109 +0.00(+0.00%)
Jul 03, 2002 5.380 5.896 5.361 5.810 15,480,900 +0.50(+9.36%)
Jul 02, 2002 5.767 5.667 5.174 5.313 24,183,260 -0.45(-7.80%)
Jul 01, 2002 6.097 6.169 5.724 5.762 10,177,638 -0.45(-7.31%)
Jun 28, 2002 6.217 6.312 6.107 6.217 7,375,760 +0.05(+0.78%)
Jun 27, 2002 6.360 6.408 6.097 6.169 13,392,509 +0.00(+0.00%)
Jun 26, 2002 5.954 6.217 5.930 6.169 8,825,945 -0.04(-0.69%)
Jun 25, 2002 6.312 6.365 6.078 6.212 9,962,672 +0.30(+5.10%)
Jun 21, 2002 6.169 6.198 5.892 5.911 11,892,138 -0.10(-1.59%)
Jun 20, 2002 6.193 6.274 5.987 6.006 10,554,665 -0.01(-0.24%)
Jun 19, 2002 6.336 6.379 5.997 6.021 8,499,313 -0.36(-5.66%)
Jun 18, 2002 6.456 6.608 6.339 6.382 8,399,254 -0.07(-1.14%)
Jun 17, 2002 6.391 6.573 6.391 6.456 8,342,898 +0.07(+1.02%)
Jun 14, 2002 6.369 6.478 6.152 6.391 10,651,630 +0.04(+0.68%)
Jun 12, 2002 6.086 6.347 5.999 6.347 14,074,587 +0.20(+3.18%)
Jun 11, 2002 6.325 6.382 6.086 6.152 8,911,513 -0.09(-1.39%)
Jun 10, 2002 6.239 6.439 6.156 6.239 9,464,486 +0.00(+0.00%)
Jun 07, 2002 5.839 6.282 5.804 6.239 23,057,408 -0.03(-0.42%)
Jun 06, 2002 6.434 6.469 6.186 6.265 27,538,696 -0.41(-6.12%)
Jun 05, 2002 6.725 6.756 6.499 6.673 15,476,341 -0.53(-7.42%)
May 31, 2002 7.325 7.338 7.121 7.208 11,050,258 -0.12(-1.60%)
May 29, 2002 7.434 7.451 7.286 7.325 7,358,864 -0.19(-2.49%)
May 28, 2002 7.738 7.738 7.456 7.512 5,781,603 -0.05(-0.63%)
May 27, 2002 7.564 7.582 7.473 7.560 7,556,453 +0.00(+0.00%)
May 24, 2002 7.564 7.582 7.473 7.560 7,556,453 -0.03(-0.40%)
May 23, 2002 7.695 7.699 7.473 7.591 9,117,843 -0.06(-0.80%)
May 22, 2002 7.764 7.873 7.551 7.651 10,505,106 -0.04(-0.57%)
May 21, 2002 7.921 7.930 7.647 7.695 8,898,632 -0.21(-2.69%)
May 20, 2002 8.043 8.043 7.873 7.908 5,535,480 -0.29(-3.50%)
May 17, 2002 8.173 8.238 8.030 8.195 7,279,277 +0.22(+2.72%)
May 16, 2002 7.960 8.043 7.869 7.978 7,244,313 +0.00(+0.00%)
May 15, 2002 8.125 8.295 7.978 7.978 10,337,189 -0.22(-2.65%)
May 14, 2002 8.108 8.251 8.030 8.195 16,001,942 +0.37(+4.72%)
May 13, 2002 7.804 7.908 7.756 7.825 11,267,399 +0.06(+0.78%)
May 10, 2002 7.825 7.856 7.499 7.764 9,796,868 +0.11(+1.42%)
May 09, 2002 7.760 8.043 7.651 7.656 16,187,339 -0.32(-3.98%)
May 08, 2002 7.521 7.978 7.521 7.973 17,508,816 +0.72(+9.95%)
May 07, 2002 7.195 7.278 6.999 7.251 14,355,214 +0.23(+3.28%)
May 06, 2002 6.978 7.243 6.965 7.021 11,085,911 -0.13(-1.82%)
May 03, 2002 7.508 7.534 7.138 7.151 22,098,676 -0.36(-4.75%)
May 02, 2002 7.673 7.825 7.425 7.508 10,433,569 -0.40(-5.11%)
May 01, 2002 7.695 7.956 7.573 7.912 12,231,191 +0.22(+2.82%)
Apr 30, 2002 7.630 7.895 7.612 7.695 10,780,672 -0.01(-0.11%)
Apr 29, 2002 7.782 7.917 7.664 7.704 12,684,564 -0.10(-1.28%)
Apr 26, 2002 8.173 8.208 7.717 7.804 16,419,432 -0.24(-2.97%)
Apr 25, 2002 8.173 8.195 7.964 8.043 15,500,724 -0.26(-3.14%)
Apr 24, 2002 8.434 8.617 8.277 8.304 9,318,192 -0.12(-1.39%)
Apr 23, 2002 8.434 8.538 8.369 8.421 6,010,015 +0.01(+0.16%)
Apr 22, 2002 8.464 8.469 8.286 8.408 8,019,717 -0.13(-1.48%)
Apr 19, 2002 8.860 8.882 8.530 8.534 12,510,438 -0.18(-2.09%)
Apr 18, 2002 8.886 8.890 8.564 8.717 10,248,171 -0.24(-2.67%)
Apr 17, 2002 8.977 9.043 8.877 8.956 12,414,518 +0.17(+1.98%)
Apr 16, 2002 8.695 8.782 8.564 8.782 11,673,157 +0.43(+5.21%)
Apr 15, 2002 8.325 8.390 8.260 8.347 4,219,064 +0.09(+1.05%)
Apr 12, 2002 8.217 8.260 8.086 8.260 621,059 +0.27(+3.32%)
Apr 11, 2002 8.147 8.151 7.869 7.995 13,992,239 -0.16(-1.92%)
Apr 10, 2002 8.325 8.595 7.982 8.151 16,855,784 -0.18(-2.14%)
Apr 09, 2002 8.543 8.673 8.304 8.330 11,320,534 -0.18(-2.15%)
Apr 08, 2002 8.347 8.538 8.304 8.512 8,314,376 -0.08(-0.91%)
Apr 05, 2002 8.682 8.686 8.569 8.590 8,586,722 -0.03(-0.35%)
Apr 04, 2002 8.464 8.686 8.451 8.621 6,492,601 +0.03(+0.35%)
Apr 03, 2002 8.673 8.751 8.495 8.590 8,564,180 -0.13(-1.45%)
Apr 02, 2002 8.847 8.956 8.708 8.717 9,061,947 -0.24(-2.67%)
Apr 01, 2002 8.912 9.003 8.847 8.956 8,857,688 -0.07(-0.72%)
Mar 29, 2002 8.869 9.125 8.847 9.021 15,094,965 +0.00(+0.00%)
Mar 28, 2002 8.869 9.125 8.838 9.021 15,093,355 +0.40(+4.59%)
Mar 27, 2002 8.543 8.660 8.499 8.625 8,251,350 +0.03(+0.40%)
Mar 26, 2002 8.477 8.738 8.434 8.590 6,157,229 +0.14(+1.70%)
Mar 25, 2002 8.595 8.664 8.430 8.447 5,926,747 -0.06(-0.72%)
Mar 22, 2002 8.669 8.695 8.490 8.508 5,161,234 -0.17(-1.90%)
Mar 21, 2002 8.347 8.673 8.343 8.673 7,801,657 +0.30(+3.64%)
Mar 20, 2002 8.460 8.543 8.330 8.369 6,622,794 -0.09(-1.03%)
Mar 19, 2002 8.477 8.499 8.347 8.456 437,041 +0.09(+1.09%)
Mar 18, 2002 8.543 8.560 8.260 8.364 7,393,137 +0.06(+0.73%)
Mar 15, 2002 8.125 8.360 7.995 8.304 10,854,049 +0.17(+2.03%)
Mar 14, 2002 8.173 8.277 8.117 8.138 10,097,967 -0.09(-1.11%)
Mar 13, 2002 8.456 8.521 8.212 8.230 9,741,432 -0.33(-3.91%)
Mar 12, 2002 8.586 8.599 8.447 8.564 9,605,950 -0.27(-3.00%)
Mar 11, 2002 8.803 8.947 8.630 8.830 9,261,837 +0.09(+1.04%)
Mar 08, 2002 8.638 8.817 8.608 8.738 13,350,018 +0.19(+2.24%)
Mar 07, 2002 8.638 8.725 8.390 8.547 14,284,827 +0.02(+0.20%)
Mar 06, 2002 8.390 8.695 8.282 8.530 10,853,589 +0.05(+0.62%)
Mar 05, 2002 8.195 8.543 8.182 8.477 16,835,772 +0.17(+2.04%)
Mar 04, 2002 7.821 8.312 7.738 8.308 19,898,744 +0.74(+9.76%)
Mar 01, 2002 7.065 7.608 7.065 7.569 11,156,758 +0.50(+7.14%)
Feb 28, 2002 7.234 7.260 7.051 7.065 8,890,811 -0.13(-1.87%)
Feb 27, 2002 7.304 7.304 7.025 7.199 12,563,573 +0.14(+1.97%)
Feb 26, 2002 7.138 7.151 6.956 7.060 7,544,032 -0.17(-2.40%)
Feb 25, 2002 7.038 7.291 7.038 7.234 8,547,388 +0.20(+2.84%)
Feb 22, 2002 6.956 7.095 6.912 7.034 230,022 +0.07(+1.06%)
Feb 21, 2002 7.173 7.178 6.938 6.960 10,989,302 -0.32(-4.36%)
Feb 20, 2002 7.243 7.282 6.891 7.278 14,533,941 +0.04(+0.54%)
Feb 19, 2002 7.412 7.499 7.225 7.238 8,134,268 -0.45(-5.83%)
Feb 18, 2002 7.838 7.891 7.586 7.686 10,429,198 +0.00(+0.00%)
Feb 15, 2002 7.838 7.908 7.586 7.686 10,428,278 -0.29(-3.65%)
Feb 14, 2002 7.843 8.043 7.825 7.978 18,236,606 +0.30(+3.97%)
Feb 13, 2002 7.604 7.717 7.551 7.673 10,412,407 +0.16(+2.14%)
Feb 12, 2002 7.434 7.543 7.347 7.512 12,531,600 +0.03(+0.46%)
Feb 11, 2002 7.325 7.478 7.282 7.478 7,592,797 +0.25(+3.49%)
Feb 08, 2002 7.260 7.299 6.999 7.225 17,193,226 +0.00(+0.06%)
Feb 07, 2002 7.564 7.573 7.221 7.221 8,175,442 -0.28(-3.77%)
Feb 06, 2002 7.456 7.538 7.369 7.504 11,286,950 +0.16(+2.13%)
Feb 05, 2002 7.282 7.451 7.217 7.347 12,898,715 +0.03(+0.42%)
Feb 04, 2002 7.434 7.482 7.308 7.317 14,699,787 -0.08(-1.12%)
Feb 01, 2002 7.304 7.512 7.282 7.399 59,330,960 +0.02(+0.29%)
Jan 31, 2002 7.695 7.721 7.330 7.378 21,484,976 -0.30(-3.96%)
Jan 30, 2002 7.743 7.804 7.434 7.682 15,604,694 -0.06(-0.73%)
Jan 29, 2002 7.847 7.995 7.695 7.738 8,166,241 -0.22(-2.79%)
Jan 28, 2002 7.938 7.995 7.886 7.960 4,645,294 +0.02(+0.27%)
Jan 25, 2002 7.717 7.956 7.717 7.938 13,338,287 +0.00(+0.05%)
Jan 24, 2002 8.043 8.147 7.912 7.934 10,342,710 +0.07(+0.94%)
Jan 23, 2002 7.695 7.934 7.695 7.860 7,080,768 +0.18(+2.32%)
Jan 22, 2002 7.830 7.891 7.647 7.682 13,327,246 +0.03(+0.45%)
Jan 21, 2002 7.695 7.817 7.591 7.647 12,231,881 +0.00(+0.00%)
Jan 18, 2002 7.695 7.817 7.591 7.647 12,231,651 -0.22(-2.76%)
Jan 17, 2002 7.717 7.921 7.625 7.864 12,106,979 +0.32(+4.21%)
Jan 16, 2002 7.673 7.695 7.521 7.547 15,594,343 -0.34(-4.30%)
Jan 15, 2002 7.978 8.130 7.825 7.886 10,265,193 -0.03(-0.38%)
Jan 14, 2002 8.060 8.130 7.917 7.917 6,449,817 -0.14(-1.78%)
Jan 11, 2002 7.999 8.212 7.991 8.060 9,336,594 -0.03(-0.32%)
Jan 10, 2002 8.412 8.412 8.086 8.086 10,989,302 +0.62(+8.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.