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 )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2005 5.100 5.131 5.020 5.088 21,442,622 +0.04(+0.73%)
Aug 30, 2005 5.069 5.094 5.026 5.051 9,000,881 -0.04(-0.85%)
Aug 29, 2005 4.995 5.113 4.977 5.094 11,949,358 -0.04(-0.72%)
Aug 26, 2005 5.131 5.144 5.082 5.131 13,079,705 +0.04(+0.85%)
Aug 25, 2005 5.088 5.094 5.063 5.088 11,372,215 +0.01(+0.24%)
Aug 24, 2005 5.106 5.125 5.069 5.076 13,726,565 -0.10(-1.91%)
Aug 23, 2005 5.199 5.212 5.156 5.174 11,325,630 -0.04(-0.71%)
Aug 22, 2005 5.187 5.236 5.162 5.212 19,812,936 +0.04(+0.72%)
Aug 19, 2005 5.131 5.181 5.125 5.174 16,450,850 +0.08(+1.58%)
Aug 18, 2005 5.187 5.193 5.082 5.094 15,414,321 -0.14(-2.60%)
Aug 17, 2005 5.174 5.255 5.168 5.230 11,190,240 +0.06(+1.08%)
Aug 16, 2005 5.267 5.273 5.162 5.174 16,685,557 -0.09(-1.76%)
Aug 15, 2005 5.304 5.304 5.255 5.267 9,212,942 -0.05(-0.93%)
Aug 12, 2005 5.310 5.348 5.273 5.317 9,884,874 -0.02(-0.46%)
Aug 11, 2005 5.354 5.391 5.310 5.341 12,167,567 -0.01(-0.12%)
Aug 10, 2005 5.317 5.397 5.310 5.348 16,878,532 +0.04(+0.82%)
Aug 09, 2005 5.329 5.348 5.273 5.304 12,840,307 +0.04(+0.82%)
Aug 08, 2005 5.310 5.310 5.249 5.261 11,796,985 -0.03(-0.58%)
Aug 05, 2005 5.304 5.366 5.286 5.292 46,858,120 -0.06(-1.04%)
Aug 04, 2005 5.440 5.446 5.335 5.348 13,255,210 -0.17(-3.14%)
Aug 03, 2005 5.496 5.533 5.471 5.521 8,486,013 +0.02(+0.45%)
Aug 02, 2005 5.422 5.527 5.422 5.496 19,284,644 +0.17(+3.13%)
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.