Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.197	4.226	4.149	4.197	9,862,795	+0.06(+1.57%)
Jul 29, 2004	4.120	4.149	4.055	4.132	17,043,526	+0.14(+3.54%)
Jul 28, 2004	4.096	4.185	3.902	3.990	13,593,388	-0.05(-1.17%)
Jul 27, 2004	3.990	4.049	3.949	4.037	16,389,297	+0.12(+3.16%)
Jul 26, 2004	3.984	3.990	3.890	3.914	13,400,818	-0.05(-1.19%)
Jul 23, 2004	4.208	4.208	3.896	3.961	27,323,696	-0.29(-6.80%)
Jul 22, 2004	4.149	4.261	4.120	4.250	14,960,209	+0.14(+3.30%)
Jul 21, 2004	4.273	4.291	4.079	4.114	15,185,185	-0.07(-1.69%)
Jul 20, 2004	4.049	4.191	4.049	4.185	12,019,746	+0.09(+2.16%)
Jul 19, 2004	4.161	4.167	4.008	4.096	12,860,266	-0.04(-0.86%)
Jul 16, 2004	4.303	4.308	4.132	4.132	11,360,088	-0.05(-1.27%)
Jul 15, 2004	4.273	4.273	4.167	4.185	16,907,454	-0.04(-0.84%)
Jul 14, 2004	4.373	4.379	4.191	4.220	22,218,986	-0.28(-6.16%)
Jul 13, 2004	4.468	4.532	4.456	4.497	4,523,777	+0.02(+0.53%)
Jul 12, 2004	4.509	4.515	4.420	4.474	9,562,488	-0.15(-3.31%)
Jul 09, 2004	4.633	4.692	4.609	4.627	7,213,985	+0.06(+1.29%)
Jul 08, 2004	4.615	4.615	4.521	4.568	5,367,182	-0.05(-1.15%)
Jul 07, 2004	4.438	4.639	4.438	4.621	13,258,979	+0.20(+4.53%)
Jul 06, 2004	4.574	4.580	4.297	4.420	13,744,220	-0.18(-3.97%)
Jul 02, 2004	4.644	4.656	4.574	4.603	5,778,280	-0.08(-1.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices