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 )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2007 6.809 6.816 6.733 6.733 20,687,754 -0.10(-1.40%)
Apr 27, 2007 6.956 6.963 6.797 6.828 25,559,126 -0.22(-3.08%)
Apr 26, 2007 6.931 7.065 6.931 7.046 28,609,936 +0.05(+0.73%)
Apr 25, 2007 6.905 7.014 6.892 6.995 43,463,628 +0.10(+1.48%)
Apr 24, 2007 6.867 6.931 6.688 6.892 42,140,132 +0.13(+1.98%)
Apr 23, 2007 6.803 6.809 6.733 6.758 15,672,211 +0.04(+0.57%)
Apr 20, 2007 6.937 6.943 6.662 6.720 25,712,206 -0.02(-0.28%)
Apr 19, 2007 6.720 6.765 6.688 6.739 23,342,662 -0.08(-1.12%)
Apr 18, 2007 6.816 6.886 6.803 6.816 16,573,386 +0.01(+0.09%)
Apr 17, 2007 6.899 6.899 6.771 6.809 16,841,598 -0.07(-1.02%)
Apr 16, 2007 6.912 6.924 6.816 6.880 21,163,602 +0.04(+0.65%)
Apr 13, 2007 6.841 6.912 6.784 6.835 12,964,876 -0.06(-0.93%)
Apr 12, 2007 6.892 6.937 6.835 6.899 12,571,849 +0.02(+0.28%)
Apr 11, 2007 6.963 6.969 6.854 6.880 11,613,995 -0.03(-0.37%)
Apr 10, 2007 6.892 6.982 6.854 6.905 17,415,038 -0.04(-0.55%)
Apr 09, 2007 7.090 7.090 6.924 6.943 13,592,298 -0.06(-0.91%)
Apr 05, 2007 6.956 7.058 6.905 7.007 18,817,616 +0.12(+1.76%)
Apr 04, 2007 6.963 7.014 6.854 6.886 20,190,284 -0.08(-1.10%)
Apr 03, 2007 6.931 6.963 6.860 6.963 26,444,040 +0.08(+1.11%)
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.