Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Taiwan Semiconductor ADR (NY: TSM )

180.79 +3.55 (+2.00%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jun 18, 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 5.191 5.248 5.139 5.248 8,028,203 +0.06(+1.10%)
May 27, 2004 5.093 5.243 5.093 5.191 14,088,378 +0.10(+2.03%)
May 26, 2004 4.974 5.087 4.969 5.087 14,072,518 +0.14(+2.93%)
May 25, 2004 4.860 4.948 4.798 4.943 15,787,169 +0.08(+1.70%)
May 24, 2004 4.860 4.912 4.839 4.860 10,641,475 +0.00(+0.00%)
May 21, 2004 4.860 4.912 4.839 4.860 9,427,003 +0.05(+1.08%)
May 20, 2004 4.850 4.886 4.803 4.808 8,193,962 -0.04(-0.75%)
May 19, 2004 4.906 4.994 4.824 4.844 20,177,758 +0.11(+2.29%)
May 18, 2004 4.689 4.751 4.684 4.736 13,348,747 +0.09(+2.00%)
May 17, 2004 4.596 4.751 4.576 4.643 17,162,952 -0.23(-4.67%)
May 14, 2004 4.901 4.932 4.844 4.870 10,657,529 -0.12(-2.48%)
May 13, 2004 4.989 5.046 4.943 4.994 10,456,567 -0.02(-0.31%)
May 12, 2004 5.062 5.098 4.886 5.010 17,002,414 -0.06(-1.12%)
May 11, 2004 4.994 5.067 4.896 5.067 16,316,748 +0.23(+4.70%)
May 10, 2004 4.860 4.881 4.751 4.839 17,264,690 -0.11(-2.19%)
May 07, 2004 4.901 5.046 4.901 4.948 17,129,296 +0.06(+1.27%)
May 06, 2004 4.974 4.979 4.881 4.886 23,501,648 -0.10(-2.07%)
May 05, 2004 4.937 5.041 4.886 4.989 17,926,952 -0.12(-2.33%)
May 04, 2004 5.051 5.144 5.015 5.108 10,369,722 +0.14(+2.92%)
May 03, 2004 5.093 5.108 4.943 4.963 13,416,831 +0.04(+0.73%)
Apr 30, 2004 5.093 5.129 4.912 4.927 18,833,504 -0.22(-4.32%)
Apr 29, 2004 5.263 5.274 5.062 5.149 16,866,636 -0.15(-2.83%)
Apr 28, 2004 5.480 5.480 5.274 5.299 16,500,301 -0.22(-3.94%)
Apr 27, 2004 5.672 5.687 5.511 5.517 8,570,935 -0.14(-2.47%)
Apr 26, 2004 5.791 5.822 5.646 5.656 9,207,280 -0.16(-2.76%)
Apr 23, 2004 5.677 5.832 5.646 5.816 16,770,506 +0.23(+4.07%)
Apr 22, 2004 5.517 5.615 5.444 5.589 14,987,772 +0.14(+2.66%)
Apr 21, 2004 5.377 5.465 5.372 5.444 11,442,226 +0.14(+2.73%)
Apr 20, 2004 5.470 5.511 5.294 5.299 10,485,773 -0.04(-0.77%)
Apr 19, 2004 5.248 5.377 5.244 5.341 7,939,037 +0.00(+0.00%)
Apr 16, 2004 5.336 5.387 5.289 5.341 7,798,036 -0.07(-1.34%)
Apr 15, 2004 5.480 5.517 5.341 5.413 10,164,312 -0.14(-2.60%)
Apr 14, 2004 5.532 5.610 5.470 5.558 12,619,561 +0.07(+1.32%)
Apr 13, 2004 5.517 5.532 5.465 5.486 8,919,861 -0.03(-0.47%)
Apr 12, 2004 5.455 5.532 5.439 5.511 4,614,568 +0.09(+1.72%)
Apr 08, 2004 5.558 5.558 5.398 5.418 6,210,654 -0.08(-1.41%)
Apr 07, 2004 5.610 5.610 5.413 5.496 8,433,414 -0.07(-1.21%)
Apr 06, 2004 5.584 5.651 5.532 5.563 9,268,207 -0.03(-0.55%)
Apr 05, 2004 5.496 5.594 5.496 5.594 8,902,646 +0.15(+2.75%)
Apr 02, 2004 5.455 5.480 5.351 5.444 12,742,575 +0.11(+2.04%)
Apr 01, 2004 5.470 5.470 5.315 5.336 13,200,009 -0.06(-1.15%)
Mar 31, 2004 5.418 5.418 5.320 5.398 7,287,605 -0.02(-0.29%)
Mar 30, 2004 5.299 5.423 5.289 5.413 9,684,055 +0.04(+0.77%)
Mar 29, 2004 5.455 5.537 5.351 5.372 17,629,670 +0.21(+4.11%)
Mar 26, 2004 5.263 5.263 5.113 5.160 20,194,200 -0.16(-2.92%)
Mar 25, 2004 5.299 5.377 5.268 5.315 23,070,520 +0.02(+0.29%)
Mar 24, 2004 5.134 5.336 5.129 5.299 20,991,662 +0.18(+3.54%)
Mar 23, 2004 4.974 5.144 4.937 5.118 33,060,176 +0.31(+6.45%)
Mar 22, 2004 4.860 4.963 4.788 4.808 30,989,442 -0.45(-8.64%)
Mar 19, 2004 5.351 5.351 5.217 5.263 15,421,996 -0.10(-1.93%)
Mar 18, 2004 5.367 5.413 5.284 5.367 11,008,776 +0.05(+0.97%)
Mar 17, 2004 5.377 5.403 5.232 5.315 14,220,869 +0.03(+0.59%)
Mar 16, 2004 5.351 5.398 5.248 5.284 6,584,337 -0.02(-0.29%)
Mar 15, 2004 5.253 5.325 5.243 5.299 15,687,752 -0.15(-2.75%)
Mar 12, 2004 5.289 5.501 5.289 5.449 13,855,116 +0.20(+3.74%)
Mar 11, 2004 5.325 5.367 5.217 5.253 26,585,892 -0.12(-2.31%)
Mar 10, 2004 5.439 5.475 5.336 5.377 12,129,440 -0.14(-2.53%)
Mar 09, 2004 5.584 5.625 5.470 5.517 13,243,528 -0.06(-1.02%)
Mar 08, 2004 5.770 5.801 5.532 5.573 13,866,528 -0.22(-3.75%)
Mar 05, 2004 5.739 5.853 5.677 5.791 12,057,295 -0.04(-0.62%)
Mar 04, 2004 5.687 5.842 5.687 5.827 9,911,708 +0.14(+2.45%)
Mar 03, 2004 5.739 5.775 5.646 5.687 12,556,314 -0.10(-1.79%)
Mar 02, 2004 5.713 5.853 5.682 5.791 20,193,232 +0.16(+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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.