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 )

175.38 +2.87 (+1.66%)
Streaming Delayed Price Updated: 11:35 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 (%)
Apr 30, 2003 3.452 4.026 3.452 4.007 23,161,682 -0.11(-2.67%)
Apr 29, 2003 3.854 4.122 3.854 4.117 41,014,388 +0.44(+11.83%)
Apr 28, 2003 3.590 3.724 3.552 3.681 14,318,051 +0.05(+1.45%)
Apr 25, 2003 3.590 3.653 3.499 3.629 13,386,395 -0.08(-2.07%)
Apr 24, 2003 3.782 3.791 3.691 3.705 12,879,833 -0.24(-6.18%)
Apr 23, 2003 3.921 3.949 3.839 3.949 9,718,887 +0.03(+0.86%)
Apr 22, 2003 3.811 3.930 3.710 3.916 22,098,216 +0.11(+2.76%)
Apr 21, 2003 3.830 3.835 3.758 3.811 8,458,644 +0.07(+1.79%)
Apr 17, 2003 3.677 3.801 3.653 3.744 12,621,852 +0.05(+1.43%)
Apr 16, 2003 3.686 3.724 3.629 3.691 17,924,564 +0.15(+4.33%)
Apr 15, 2003 3.614 3.648 3.523 3.538 12,052,832 -0.08(-2.25%)
Apr 14, 2003 3.557 3.619 3.504 3.619 6,227,056 +0.09(+2.44%)
Apr 11, 2003 3.614 3.657 3.533 3.533 4,562,608 -0.04(-1.07%)
Apr 10, 2003 3.571 3.629 3.519 3.571 8,380,727 -0.04(-1.06%)
Apr 09, 2003 3.566 3.667 3.557 3.610 6,677,008 -0.04(-1.05%)
Apr 08, 2003 3.710 3.720 3.619 3.648 10,021,362 -0.06(-1.68%)
Apr 07, 2003 3.734 3.811 3.686 3.710 17,401,080 +0.12(+3.47%)
Apr 04, 2003 3.643 3.643 3.566 3.586 7,215,530 -0.00(-0.13%)
Apr 03, 2003 3.590 3.758 3.504 3.590 10,241,951 +0.02(+0.54%)
Apr 02, 2003 3.519 3.586 3.255 3.571 16,769,184 +0.27(+8.12%)
Apr 01, 2003 3.327 3.351 3.289 3.303 9,583,943 +0.03(+0.88%)
Mar 31, 2003 3.351 3.351 3.250 3.274 20,332,246 -0.27(-7.57%)
Mar 28, 2003 3.624 3.686 3.509 3.543 12,517,197 -0.12(-3.27%)
Mar 27, 2003 3.595 3.686 3.552 3.662 9,926,943 +0.03(+0.92%)
Mar 26, 2003 3.614 3.729 3.614 3.629 25,108,342 -0.24(-6.30%)
Mar 25, 2003 3.782 3.916 3.782 3.873 12,386,013 +0.07(+1.76%)
Mar 24, 2003 3.830 3.925 3.806 3.806 9,199,791 -0.26(-6.36%)
Mar 21, 2003 4.036 4.074 3.983 4.064 13,549,539 +0.09(+2.17%)
Mar 20, 2003 3.921 4.021 3.902 3.978 12,822,597 +0.06(+1.47%)
Mar 19, 2003 3.940 3.945 3.839 3.921 9,624,677 -0.01(-0.24%)
Mar 18, 2003 3.878 3.945 3.806 3.930 18,676,782 +0.16(+4.32%)
Mar 17, 2003 3.543 3.787 3.533 3.768 13,197,348 +0.08(+2.21%)
Mar 14, 2003 3.696 3.787 3.681 3.686 9,644,939 -0.01(-0.26%)
Mar 13, 2003 3.519 3.696 3.504 3.696 16,803,234 +0.26(+7.67%)
Mar 12, 2003 3.385 3.456 3.385 3.432 8,899,823 +0.08(+2.28%)
Mar 11, 2003 3.303 3.389 3.303 3.356 5,315,453 +0.07(+2.19%)
Mar 10, 2003 3.303 3.341 3.279 3.284 5,728,641 -0.05(-1.44%)
Mar 07, 2003 3.236 3.361 3.203 3.332 8,992,571 +0.06(+1.75%)
Mar 06, 2003 3.241 3.274 3.160 3.274 9,854,039 +0.03(+1.03%)
Mar 05, 2003 3.327 3.332 3.217 3.241 10,201,844 -0.10(-3.01%)
Mar 04, 2003 3.399 3.423 3.327 3.341 7,647,936 -0.14(-3.99%)
Mar 03, 2003 3.485 3.538 3.452 3.480 9,636,374 +0.09(+2.54%)
Feb 28, 2003 3.365 3.428 3.346 3.394 4,619,636 +0.05(+1.43%)
Feb 27, 2003 3.385 3.432 3.318 3.346 8,487,471 -0.03(-0.99%)
Feb 26, 2003 3.432 3.485 3.356 3.380 3,933,009 -0.07(-1.94%)
Feb 25, 2003 3.351 3.466 3.332 3.447 8,267,299 -0.03(-0.96%)
Feb 24, 2003 3.590 3.653 3.480 3.480 8,596,304 -0.10(-2.68%)
Feb 21, 2003 3.543 3.610 3.456 3.576 7,996,158 +0.03(+0.81%)
Feb 20, 2003 3.495 3.566 3.485 3.547 16,602,906 +0.21(+6.16%)
Feb 19, 2003 3.370 3.389 3.313 3.341 5,611,244 -0.04(-1.27%)
Feb 18, 2003 3.303 3.428 3.303 3.385 12,985,741 +0.11(+3.21%)
Feb 14, 2003 3.097 3.318 3.097 3.279 12,922,238 +0.22(+7.03%)
Feb 13, 2003 3.088 3.112 3.045 3.064 8,472,849 -0.05(-1.69%)
Feb 12, 2003 3.102 3.169 3.083 3.116 6,755,969 +0.02(+0.62%)
Feb 11, 2003 3.097 3.136 3.083 3.097 13,819,845 +0.00(+0.00%)
Feb 10, 2003 3.160 3.183 3.059 3.097 7,943,517 -0.10(-3.14%)
Feb 07, 2003 3.250 3.279 3.169 3.198 7,575,868 -0.05(-1.62%)
Feb 06, 2003 3.231 3.303 3.207 3.250 10,347,232 -0.16(-4.63%)
Feb 05, 2003 3.327 3.437 3.289 3.408 12,768,494 +0.15(+4.71%)
Feb 04, 2003 3.298 3.298 3.222 3.255 5,937,950 -0.04(-1.16%)
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.