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 )

172.98 +7.27 (+4.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2007 6.603 6.648 6.438 6.463 27,298,122 -0.08(-1.26%)
Jul 30, 2007 6.546 6.610 6.444 6.546 29,775,336 +0.11(+1.78%)
Jul 27, 2007 6.571 6.571 6.323 6.431 39,988,560 -0.08(-1.17%)
Jul 26, 2007 6.782 6.782 6.431 6.508 44,900,340 -0.43(-6.24%)
Jul 25, 2007 6.979 7.024 6.852 6.941 20,824,974 +0.00(+0.00%)
Jul 24, 2007 6.947 7.157 6.801 6.941 24,978,066 -0.08(-1.09%)
Jul 23, 2007 7.030 7.036 6.966 7.017 21,589,568 +0.08(+1.10%)
Jul 20, 2007 7.106 7.132 6.839 6.941 33,430,352 -0.21(-2.94%)
Jul 19, 2007 7.176 7.215 7.100 7.151 31,295,758 -0.08(-1.14%)
Jul 18, 2007 7.246 7.386 7.119 7.234 27,383,510 -0.24(-3.24%)
Jul 17, 2007 7.367 7.507 7.367 7.476 20,208,320 +0.04(+0.51%)
Jul 16, 2007 7.450 7.495 7.265 7.437 20,269,586 +0.01(+0.17%)
Jul 13, 2007 7.476 7.488 7.412 7.425 17,176,068 -0.02(-0.26%)
Jul 12, 2007 7.310 7.450 7.291 7.444 17,014,844 +0.18(+2.54%)
Jul 11, 2007 7.253 7.304 7.215 7.259 24,884,108 -0.03(-0.44%)
Jul 10, 2007 7.393 7.412 7.285 7.291 27,400,790 -0.18(-2.39%)
Jul 09, 2007 7.310 7.520 7.316 7.469 32,733,468 +0.16(+2.18%)
Jul 06, 2007 7.215 7.342 7.202 7.310 28,809,650 +0.06(+0.79%)
Jul 05, 2007 7.259 7.285 7.195 7.253 32,430,322 +0.00(+0.00%)
Jul 03, 2007 7.208 7.272 7.176 7.253 9,338,404 +0.07(+0.98%)
Jul 02, 2007 7.087 7.202 7.125 7.183 20,095,560 +0.10(+1.35%)
Jun 29, 2007 7.113 7.221 7.017 7.087 21,703,990 -0.03(-0.36%)
Jun 28, 2007 7.017 7.151 7.017 7.113 15,350,904 +0.02(+0.27%)
Jun 27, 2007 6.973 7.106 6.947 7.094 12,346,823 +0.08(+1.18%)
Jun 26, 2007 7.094 7.113 6.960 7.011 17,968,784 +0.01(+0.18%)
Jun 25, 2007 7.081 7.144 6.998 6.998 21,386,470 +0.01(+0.09%)
Jun 22, 2007 7.094 7.138 6.960 6.992 25,310,954 -0.16(-2.23%)
Jun 21, 2007 6.903 7.164 6.909 7.151 34,875,708 +0.27(+3.98%)
Jun 20, 2007 6.941 6.947 6.832 6.877 31,671,554 +0.06(+0.93%)
Jun 19, 2007 6.807 6.832 6.731 6.813 15,263,116 +0.02(+0.28%)
Jun 18, 2007 6.877 6.890 6.769 6.794 19,930,466 -0.10(-1.39%)
Jun 15, 2007 6.762 6.928 6.762 6.890 32,202,836 +0.14(+2.08%)
Jun 14, 2007 6.648 6.782 6.622 6.750 34,956,448 +0.14(+2.12%)
Jun 13, 2007 6.540 6.616 6.527 6.610 24,508,930 +0.07(+1.07%)
Jun 12, 2007 6.616 6.616 6.514 6.540 18,557,274 -0.12(-1.82%)
Jun 11, 2007 6.692 6.718 6.648 6.661 22,728,816 -0.07(-1.04%)
Jun 08, 2007 6.622 6.743 6.571 6.731 27,550,956 -0.09(-1.31%)
Jun 07, 2007 6.903 6.934 6.813 6.820 31,582,580 -0.04(-0.65%)
Jun 06, 2007 6.903 6.941 6.801 6.864 15,490,221 -0.03(-0.46%)
Jun 05, 2007 7.017 7.049 6.826 6.896 49,112,296 -0.10(-1.46%)
Jun 04, 2007 7.004 7.068 6.979 6.998 19,544,688 -0.06(-0.81%)
Jun 01, 2007 6.947 7.081 6.915 7.055 27,726,962 +0.11(+1.56%)
May 31, 2007 6.852 6.973 6.794 6.947 29,508,508 +0.16(+2.35%)
May 30, 2007 6.775 6.820 6.686 6.788 21,451,742 +0.02(+0.28%)
May 29, 2007 6.750 6.807 6.718 6.769 26,313,368 +0.10(+1.53%)
May 25, 2007 6.622 6.686 6.571 6.667 25,687,702 +0.03(+0.48%)
May 24, 2007 6.743 6.782 6.578 6.635 47,241,660 -0.07(-1.04%)
May 23, 2007 6.820 6.871 6.692 6.705 24,284,702 -0.08(-1.22%)
May 22, 2007 6.724 6.832 6.667 6.788 30,265,766 +0.10(+1.43%)
May 21, 2007 6.743 6.801 6.673 6.692 38,156,764 -0.01(-0.19%)
May 18, 2007 6.826 6.852 6.699 6.705 78,517,024 -0.10(-1.40%)
May 17, 2007 6.654 6.896 6.654 6.801 41,240,564 +0.11(+1.71%)
May 16, 2007 6.552 6.705 6.546 6.686 19,768,084 +0.14(+2.14%)
May 15, 2007 6.565 6.616 6.482 6.546 13,434,780 +0.03(+0.49%)
May 14, 2007 6.629 6.641 6.495 6.514 18,020,496 -0.11(-1.73%)
May 11, 2007 6.578 6.661 6.578 6.629 15,912,382 -0.01(-0.10%)
May 10, 2007 6.718 6.718 6.610 6.635 21,993,740 -0.07(-1.04%)
May 09, 2007 6.635 6.705 6.616 6.705 19,196,098 +0.02(+0.29%)
May 08, 2007 6.775 6.782 6.667 6.686 11,348,164 -0.13(-1.87%)
May 07, 2007 6.813 6.852 6.782 6.813 8,294,232 +0.00(+0.00%)
May 04, 2007 6.941 6.947 6.813 6.813 14,953,739 -0.01(-0.09%)
May 03, 2007 6.743 6.852 6.743 6.820 15,368,998 +0.06(+0.85%)
May 02, 2007 6.801 6.813 6.731 6.762 18,155,380 -0.04(-0.65%)
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.