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 )

179.69 +2.45 (+1.38%)
Official Closing Price Updated: 4:10 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 (%)
Oct 29, 2010 7.220 7.355 7.194 7.335 19,563,252 +0.10(+1.39%)
Oct 28, 2010 7.308 7.315 7.200 7.234 20,989,264 +0.07(+1.03%)
Oct 27, 2010 7.140 7.187 7.113 7.160 16,417,092 -0.02(-0.28%)
Oct 25, 2010 7.187 7.214 7.133 7.180 22,749,996 +0.05(+0.75%)
Oct 22, 2010 7.019 7.126 6.992 7.126 15,809,701 +0.13(+1.83%)
Oct 21, 2010 6.985 7.046 6.931 6.999 37,496,804 +0.05(+0.77%)
Oct 20, 2010 6.918 6.978 6.871 6.945 12,842,720 +0.09(+1.27%)
Oct 19, 2010 6.864 6.931 6.810 6.857 17,948,362 -0.07(-0.97%)
Oct 18, 2010 6.904 6.945 6.871 6.925 19,305,166 -0.03(-0.39%)
Oct 15, 2010 7.039 7.046 6.898 6.952 18,529,302 -0.02(-0.29%)
Oct 14, 2010 7.012 7.052 6.955 6.972 18,646,424 -0.04(-0.58%)
Oct 13, 2010 6.938 7.039 6.931 7.012 15,682,391 +0.11(+1.56%)
Oct 12, 2010 6.911 6.945 6.824 6.904 11,139,155 -0.05(-0.68%)
Oct 11, 2010 6.945 6.978 6.904 6.952 8,577,476 -0.01(-0.19%)
Oct 08, 2010 6.965 6.978 6.857 6.965 9,343,479 +0.05(+0.78%)
Oct 07, 2010 6.925 6.958 6.857 6.911 45,237 -0.01(-0.19%)
Oct 06, 2010 6.965 6.999 6.898 6.925 15,868,421 -0.07(-1.06%)
Oct 05, 2010 6.884 7.005 6.871 6.999 162,009 +0.13(+1.96%)
Oct 04, 2010 6.904 6.952 6.804 6.864 20,274,364 -0.03(-0.39%)
Oct 01, 2010 6.891 6.904 6.804 6.891 16,544,869 +0.07(+1.08%)
Sep 30, 2010 6.884 6.978 6.804 6.817 211,580 -0.09(-1.36%)
Sep 29, 2010 6.790 6.965 6.777 6.911 30,948,076 +0.13(+1.88%)
Sep 28, 2010 6.649 6.790 6.622 6.783 23,285 +0.13(+2.02%)
Sep 27, 2010 6.703 6.706 6.642 6.649 19,072,072 -0.06(-0.90%)
Sep 24, 2010 6.595 6.730 6.535 6.709 44,243,260 +0.22(+3.31%)
Sep 23, 2010 6.488 6.555 6.441 6.494 374,268 -0.09(-1.43%)
Sep 22, 2010 6.662 6.669 6.568 6.588 49,155,924 -0.07(-1.01%)
Sep 21, 2010 6.790 6.790 6.642 6.656 95,117 -0.11(-1.69%)
Sep 20, 2010 6.689 6.770 6.683 6.770 18,760,674 +0.11(+1.64%)
Sep 17, 2010 6.661 6.757 6.649 6.661 11,851,046 +0.02(+0.28%)
Sep 15, 2010 6.602 6.683 6.582 6.642 9,150,155 -0.03(-0.50%)
Sep 14, 2010 6.588 6.696 6.575 6.676 10,391 +0.05(+0.71%)
Sep 13, 2010 6.568 6.656 6.555 6.629 27,106,224 +0.26(+4.01%)
Sep 10, 2010 6.387 6.420 6.343 6.373 13,966,295 -0.02(-0.32%)
Sep 09, 2010 6.447 6.474 6.367 6.394 46,963 -0.01(-0.11%)
Sep 08, 2010 6.414 6.414 6.346 6.400 42,353 +0.01(+0.21%)
Sep 07, 2010 6.541 6.541 6.373 6.387 76,848 -0.18(-2.76%)
Sep 03, 2010 6.447 6.568 6.447 6.568 16,942,200 +0.20(+3.17%)
Sep 02, 2010 6.434 6.467 6.346 6.367 87,753 -0.07(-1.15%)
Sep 01, 2010 6.367 6.481 6.333 6.441 21,001,128 +0.13(+2.02%)
Aug 31, 2010 6.286 6.367 6.266 6.313 208,636 -0.04(-0.63%)
Aug 30, 2010 6.461 6.515 6.313 6.353 18,543,654 -0.07(-1.05%)
Aug 27, 2010 6.488 6.501 6.313 6.420 14,786,147 +0.08(+1.27%)
Aug 26, 2010 6.360 6.387 6.320 6.340 43,140 -0.03(-0.42%)
Aug 25, 2010 6.367 6.414 6.266 6.367 13,458 -0.05(-0.73%)
Aug 24, 2010 6.461 6.501 6.360 6.414 191,983 -0.10(-1.55%)
Aug 23, 2010 6.515 6.588 6.508 6.515 14,707,955 +0.01(+0.10%)
Aug 20, 2010 6.508 6.568 6.488 6.508 13,387,663 +0.03(+0.41%)
Aug 19, 2010 6.568 6.609 6.461 6.481 127,227 -0.09(-1.33%)
Aug 18, 2010 6.642 6.649 6.535 6.568 8,814 -0.07(-1.11%)
Aug 17, 2010 6.615 6.676 6.538 6.642 4,578 +0.07(+1.13%)
Aug 16, 2010 6.488 6.629 6.474 6.568 11,084,579 +0.05(+0.72%)
Aug 13, 2010 6.521 6.649 6.501 6.521 21,178,254 -0.05(-0.72%)
Aug 12, 2010 6.501 6.622 6.494 6.568 26,371,842 +0.03(+0.41%)
Aug 11, 2010 6.622 6.642 6.528 6.541 27,562,602 -0.10(-1.52%)
Aug 10, 2010 6.642 6.716 6.622 6.642 142,125 -0.05(-0.70%)
Aug 09, 2010 6.757 6.757 6.676 6.689 16,128,338 -0.01(-0.10%)
Aug 06, 2010 6.696 6.773 6.649 6.696 24,189,414 -0.11(-1.58%)
Aug 05, 2010 6.817 6.837 6.763 6.804 21,080,018 -0.07(-0.98%)
Aug 04, 2010 6.911 6.938 6.804 6.871 6,265 -0.01(-0.10%)
Aug 03, 2010 6.891 6.938 6.844 6.878 100,014 -0.02(-0.29%)
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.