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 )

177.24 +4.73 (+2.74%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2003 4.854 4.873 4.806 4.820 8,380,120 +0.06(+1.20%)
Jun 27, 2003 4.792 4.816 4.734 4.763 8,006,648 -0.03(-0.60%)
Jun 26, 2003 4.777 4.849 4.758 4.792 12,205,595 +0.00(+0.00%)
Jun 25, 2003 4.796 4.902 4.782 4.792 9,948,661 +0.02(+0.50%)
Jun 24, 2003 4.811 4.868 4.758 4.768 9,944,061 -0.08(-1.58%)
Jun 23, 2003 4.978 4.997 4.811 4.844 11,662,325 -0.18(-3.62%)
Jun 20, 2003 5.117 5.136 5.007 5.026 8,082,555 -0.07(-1.31%)
Jun 19, 2003 5.098 5.198 5.021 5.093 10,652,738 -0.00(-0.09%)
Jun 18, 2003 4.950 5.141 4.902 5.098 14,155,973 +0.03(+0.57%)
Jun 17, 2003 4.859 5.083 4.830 5.069 13,532,195 +0.21(+4.33%)
Jun 16, 2003 4.768 4.887 4.734 4.859 9,915,622 +0.08(+1.60%)
Jun 13, 2003 4.964 4.964 4.773 4.782 9,701,492 -0.18(-3.57%)
Jun 12, 2003 5.021 5.045 4.940 4.959 13,450,642 +0.09(+1.77%)
Jun 11, 2003 4.782 4.892 4.715 4.873 19,114,620 -0.10(-1.93%)
Jun 10, 2003 4.983 5.007 4.830 4.969 9,800,611 +0.07(+1.37%)
Jun 09, 2003 5.045 5.045 4.859 4.902 18,378,758 -0.19(-3.67%)
Jun 06, 2003 5.213 5.366 5.074 5.088 27,915,262 +0.03(+0.66%)
Jun 05, 2003 4.835 5.069 4.782 5.055 19,610,840 +0.22(+4.55%)
Jun 04, 2003 4.591 4.873 4.577 4.835 21,231,450 +0.27(+5.97%)
Jun 03, 2003 4.653 4.725 4.481 4.562 27,359,654 -0.31(-6.29%)
Jun 02, 2003 4.997 5.069 4.868 4.868 21,961,874 +0.02(+0.39%)
May 30, 2003 4.758 4.868 4.696 4.849 29,922,936 +0.21(+4.54%)
May 29, 2003 4.553 4.701 4.538 4.639 16,197,523 +0.11(+2.43%)
May 28, 2003 4.328 4.567 4.328 4.529 19,633,634 +0.17(+3.84%)
May 27, 2003 4.156 4.385 4.137 4.361 14,131,089 +0.23(+5.56%)
May 23, 2003 4.208 4.213 4.098 4.132 8,537,162 -0.04(-1.03%)
May 22, 2003 4.065 4.189 4.041 4.175 12,204,341 +0.15(+3.68%)
May 21, 2003 3.969 4.050 3.969 4.027 11,317,292 -0.02(-0.59%)
May 20, 2003 4.103 4.122 4.003 4.050 12,293,213 -0.01(-0.35%)
May 19, 2003 4.137 4.189 4.046 4.065 11,686,164 -0.22(-5.03%)
May 16, 2003 4.400 4.400 4.232 4.280 9,781,582 -0.12(-2.72%)
May 15, 2003 4.290 4.400 4.280 4.400 15,910,414 +0.08(+1.88%)
May 14, 2003 4.285 4.337 4.170 4.318 21,778,902 +0.03(+0.67%)
May 13, 2003 4.256 4.299 4.160 4.290 15,000,363 +0.03(+0.79%)
May 12, 2003 4.103 4.261 4.089 4.256 13,084,907 +0.08(+1.95%)
May 09, 2003 4.089 4.208 4.022 4.175 17,934,190 +0.24(+6.08%)
May 08, 2003 3.993 4.084 3.917 3.936 12,431,644 -0.15(-3.63%)
May 07, 2003 4.089 4.132 4.036 4.084 11,057,367 -0.08(-1.84%)
May 06, 2003 4.213 4.213 4.084 4.160 17,952,590 -0.05(-1.25%)
May 05, 2003 4.237 4.285 4.117 4.213 9,899,102 -0.02(-0.56%)
May 02, 2003 4.084 4.280 4.055 4.237 18,466,376 +0.17(+4.11%)
May 01, 2003 4.007 4.098 3.964 4.070 16,317,553 +0.07(+1.67%)
Apr 30, 2003 3.448 4.022 3.448 4.003 23,186,010 -0.11(-2.67%)
Apr 29, 2003 3.850 4.117 3.850 4.113 41,057,464 +0.44(+11.83%)
Apr 28, 2003 3.587 3.721 3.548 3.677 14,333,090 +0.05(+1.45%)
Apr 25, 2003 3.587 3.649 3.496 3.625 13,400,455 -0.08(-2.07%)
Apr 24, 2003 3.778 3.787 3.687 3.701 12,893,361 -0.24(-6.18%)
Apr 23, 2003 3.917 3.945 3.835 3.945 9,729,095 +0.03(+0.86%)
Apr 22, 2003 3.807 3.926 3.706 3.912 22,121,426 +0.11(+2.76%)
Apr 21, 2003 3.826 3.830 3.754 3.807 8,467,529 +0.07(+1.79%)
Apr 17, 2003 3.673 3.797 3.649 3.740 12,635,109 +0.05(+1.43%)
Apr 16, 2003 3.682 3.721 3.625 3.687 17,943,390 +0.15(+4.33%)
Apr 15, 2003 3.611 3.644 3.520 3.534 12,065,491 -0.08(-2.25%)
Apr 14, 2003 3.553 3.615 3.501 3.615 6,233,596 +0.09(+2.44%)
Apr 11, 2003 3.611 3.654 3.529 3.529 4,567,401 -0.04(-1.07%)
Apr 10, 2003 3.567 3.625 3.515 3.567 8,389,530 -0.04(-1.06%)
Apr 09, 2003 3.563 3.663 3.553 3.606 6,684,021 -0.04(-1.05%)
Apr 08, 2003 3.706 3.716 3.615 3.644 10,031,887 -0.06(-1.68%)
Apr 07, 2003 3.730 3.807 3.682 3.706 17,419,358 +0.12(+3.47%)
Apr 04, 2003 3.639 3.639 3.563 3.582 7,223,109 -0.00(-0.13%)
Apr 03, 2003 3.587 3.754 3.501 3.587 10,252,708 +0.02(+0.54%)
Apr 02, 2003 3.515 3.582 3.252 3.567 16,786,798 +0.27(+8.12%)
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.