Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Taiwan Semiconductor ADR (NY: TSM )

176.76 +4.25 (+2.46%)
Streaming Delayed Price Updated: 1:20 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 (%)
Jan 31, 2012 9.893 9.942 9.802 9.865 10,140,880 +0.07(+0.72%)
Jan 30, 2012 9.858 9.858 9.700 9.795 14,046,747 -0.09(-0.92%)
Jan 27, 2012 9.970 9.942 9.802 9.886 15,755,638 -0.08(-0.84%)
Jan 26, 2012 9.963 10.11 9.931 9.970 19,586,986 +0.05(+0.49%)
Jan 25, 2012 9.823 9.928 9.739 9.921 13,268,472 +0.16(+1.65%)
Jan 24, 2012 9.732 9.837 9.704 9.760 12,795,136 -0.06(-0.57%)
Jan 23, 2012 9.823 9.914 9.725 9.816 14,270,730 +0.03(+0.29%)
Jan 20, 2012 9.949 9.991 9.774 9.788 20,552,822 -0.20(-2.03%)
Jan 19, 2012 9.725 9.998 9.718 9.991 20,289,382 +0.30(+3.11%)
Jan 18, 2012 9.542 9.767 9.542 9.690 19,988,310 +0.26(+2.75%)
Jan 17, 2012 9.605 9.626 9.402 9.430 19,303,270 -0.20(-2.11%)
Jan 13, 2012 9.640 9.668 9.521 9.633 13,651,522 -0.06(-0.58%)
Jan 12, 2012 9.598 9.795 9.598 9.690 18,149,876 +0.12(+1.24%)
Jan 11, 2012 9.535 9.598 9.514 9.570 16,396,179 -0.08(-0.80%)
Jan 10, 2012 9.479 9.683 9.430 9.647 22,125,156 +0.27(+2.91%)
Jan 09, 2012 9.213 9.381 9.199 9.374 10,766,329 +0.16(+1.75%)
Jan 06, 2012 9.297 9.297 9.171 9.213 11,098,517 -0.08(-0.83%)
Jan 05, 2012 9.241 9.304 9.206 9.290 14,709,999 +0.08(+0.91%)
Jan 04, 2012 9.213 9.255 9.136 9.206 10,542,944 +0.16(+1.78%)
Dec 30, 2011 9.136 9.157 9.024 9.045 5,970,651 -0.08(-0.84%)
Dec 29, 2011 9.087 9.143 9.032 9.122 5,701,702 +0.07(+0.77%)
Dec 28, 2011 9.080 9.164 9.038 9.052 8,714,571 -0.07(-0.77%)
Dec 27, 2011 9.045 9.217 9.017 9.122 6,387,418 +0.07(+0.77%)
Dec 23, 2011 9.031 9.080 8.940 9.052 5,294,425 +0.15(+1.65%)
Dec 21, 2011 9.017 9.073 8.772 8.905 23,808,908 +0.04(+0.39%)
Dec 20, 2011 8.849 8.968 8.800 8.870 26,432,912 +0.24(+2.76%)
Dec 19, 2011 8.877 8.933 8.625 8.632 14,826,834 -0.31(-3.45%)
Dec 16, 2011 8.765 8.968 8.709 8.940 19,308,826 +0.18(+2.08%)
Dec 15, 2011 8.891 8.891 8.709 8.758 11,703,123 -0.04(-0.40%)
Dec 14, 2011 8.863 8.968 8.786 8.793 13,985,541 -0.12(-1.34%)
Dec 13, 2011 9.066 9.129 8.828 8.912 17,917,118 -0.15(-1.62%)
Dec 12, 2011 9.024 9.066 8.912 9.059 14,010,884 -0.11(-1.15%)
Dec 09, 2011 8.989 9.241 8.912 9.164 19,660,574 +0.10(+1.08%)
Dec 08, 2011 9.143 9.255 9.045 9.066 12,862,245 -0.20(-2.12%)
Dec 07, 2011 9.024 9.304 9.010 9.262 16,692,582 +0.20(+2.16%)
Dec 06, 2011 9.143 9.199 9.052 9.066 19,351,578 -0.20(-2.12%)
Dec 05, 2011 9.297 9.318 9.192 9.262 22,599,436 +0.07(+0.76%)
Dec 02, 2011 9.276 9.360 9.171 9.192 12,405,439 -0.06(-0.68%)
Dec 01, 2011 9.073 9.297 9.066 9.255 15,966,650 +0.20(+2.24%)
Nov 30, 2011 8.947 9.080 8.884 9.052 26,998,290 +0.36(+4.19%)
Nov 29, 2011 8.779 8.793 8.681 8.688 13,365,684 -0.11(-1.20%)
Nov 28, 2011 8.660 8.814 8.660 8.793 16,479,364 +0.34(+3.98%)
Nov 25, 2011 8.428 8.548 8.407 8.456 7,857,343 -0.09(-1.07%)
Nov 23, 2011 8.653 8.695 8.505 8.548 16,984,734 -0.25(-2.87%)
Nov 22, 2011 8.800 8.856 8.744 8.800 22,989,966 +0.00(+0.00%)
Nov 21, 2011 8.758 8.842 8.663 8.800 21,483,768 -0.07(-0.79%)
Nov 18, 2011 8.912 8.912 8.740 8.870 16,221,204 -0.04(-0.39%)
Nov 17, 2011 9.017 9.017 8.835 8.905 18,766,558 -0.02(-0.24%)
Nov 16, 2011 9.073 9.122 8.919 8.926 18,122,990 -0.24(-2.60%)
Nov 15, 2011 9.073 9.164 9.010 9.164 14,543,168 +0.07(+0.77%)
Nov 14, 2011 9.101 9.171 9.059 9.094 12,912,662 +0.02(+0.23%)
Nov 11, 2011 8.898 9.122 8.891 9.073 17,776,364 +0.20(+2.21%)
Nov 10, 2011 8.814 8.933 8.779 8.877 22,311,502 +0.13(+1.52%)
Nov 09, 2011 8.793 8.870 8.702 8.744 15,969,842 -0.32(-3.48%)
Nov 08, 2011 9.073 9.094 8.919 9.059 10,769,238 -0.05(-0.54%)
Nov 07, 2011 9.059 9.115 8.968 9.108 10,886,065 +0.01(+0.15%)
Nov 04, 2011 9.003 9.150 8.996 9.094 14,217,724 +0.06(+0.62%)
Nov 03, 2011 9.024 9.059 8.849 9.038 17,179,664 +0.13(+1.42%)
Nov 02, 2011 8.821 8.919 8.765 8.912 16,225,543 +0.19(+2.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.