Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Taiwan Semiconductor ADR (NY: TSM )

134.94 -2.40 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2007 6.809 6.816 6.733 6.733 20,687,754 -0.10(-1.40%)
Apr 27, 2007 6.956 6.963 6.797 6.828 25,559,126 -0.22(-3.08%)
Apr 26, 2007 6.931 7.065 6.931 7.046 28,609,936 +0.05(+0.73%)
Apr 25, 2007 6.905 7.014 6.892 6.995 43,463,628 +0.10(+1.48%)
Apr 24, 2007 6.867 6.931 6.688 6.892 42,140,132 +0.13(+1.98%)
Apr 23, 2007 6.803 6.809 6.733 6.758 15,672,211 +0.04(+0.57%)
Apr 20, 2007 6.937 6.943 6.662 6.720 25,712,206 -0.02(-0.28%)
Apr 19, 2007 6.720 6.765 6.688 6.739 23,342,662 -0.08(-1.12%)
Apr 18, 2007 6.816 6.886 6.803 6.816 16,573,386 +0.01(+0.09%)
Apr 17, 2007 6.899 6.899 6.771 6.809 16,841,598 -0.07(-1.02%)
Apr 16, 2007 6.912 6.924 6.816 6.880 21,163,602 +0.04(+0.65%)
Apr 13, 2007 6.841 6.912 6.784 6.835 12,964,876 -0.06(-0.93%)
Apr 12, 2007 6.892 6.937 6.835 6.899 12,571,849 +0.02(+0.28%)
Apr 11, 2007 6.963 6.969 6.854 6.880 11,613,995 -0.03(-0.37%)
Apr 10, 2007 6.892 6.982 6.854 6.905 17,415,038 -0.04(-0.55%)
Apr 09, 2007 7.090 7.090 6.924 6.943 13,592,298 -0.06(-0.91%)
Apr 05, 2007 6.956 7.058 6.905 7.007 18,817,616 +0.12(+1.76%)
Apr 04, 2007 6.963 7.014 6.854 6.886 20,190,284 -0.08(-1.10%)
Apr 03, 2007 6.931 6.963 6.860 6.963 26,444,040 +0.08(+1.11%)
Apr 02, 2007 6.905 6.963 6.822 6.886 9,890,077 +0.02(+0.28%)
Mar 30, 2007 6.873 6.918 6.828 6.867 14,997,440 -0.03(-0.46%)
Mar 29, 2007 6.988 7.071 6.803 6.899 35,467,756 -0.01(-0.18%)
Mar 28, 2007 7.103 7.103 6.899 6.912 21,432,470 -0.19(-2.70%)
Mar 27, 2007 7.269 7.269 7.103 7.103 10,244,785 -0.20(-2.71%)
Mar 26, 2007 7.282 7.308 7.173 7.301 15,073,467 +0.04(+0.53%)
Mar 23, 2007 7.161 7.327 7.161 7.263 11,038,962 +0.02(+0.26%)
Mar 22, 2007 7.423 7.423 7.199 7.244 22,616,444 -0.13(-1.82%)
Mar 21, 2007 7.237 7.423 7.180 7.378 14,474,501 +0.15(+2.12%)
Mar 20, 2007 7.084 7.237 7.071 7.225 15,386,041 +0.17(+2.45%)
Mar 19, 2007 7.046 7.161 7.033 7.052 15,102,060 +0.01(+0.18%)
Mar 16, 2007 7.122 7.141 7.033 7.039 12,831,929 -0.08(-1.17%)
Mar 15, 2007 7.065 7.154 7.033 7.122 17,228,948 +0.06(+0.81%)
Mar 14, 2007 7.065 7.122 6.892 7.065 15,497,818 +0.06(+0.91%)
Mar 13, 2007 7.103 7.180 6.988 7.001 28,134,530 -0.10(-1.44%)
Mar 12, 2007 6.963 7.129 6.867 7.103 24,624,366 +0.24(+3.44%)
Mar 09, 2007 6.828 6.873 6.669 6.867 34,940,380 -0.02(-0.28%)
Mar 08, 2007 6.886 6.918 6.828 6.886 12,062,956 +0.18(+2.67%)
Mar 07, 2007 6.777 6.809 6.675 6.707 19,882,468 -0.07(-1.04%)
Mar 06, 2007 6.643 6.803 6.637 6.777 26,328,100 +0.32(+4.95%)
Mar 05, 2007 6.324 6.682 6.260 6.458 29,846,402 -0.34(-4.98%)
Mar 02, 2007 6.982 6.995 6.797 6.797 14,862,695 -0.19(-2.65%)
Mar 01, 2007 6.905 7.027 6.797 6.982 23,687,378 -0.11(-1.53%)
Feb 28, 2007 7.058 7.180 7.027 7.090 15,538,991 +0.10(+1.46%)
Feb 27, 2007 7.161 7.186 6.982 6.988 25,215,656 -0.29(-3.95%)
Feb 26, 2007 7.282 7.282 7.212 7.276 13,358,518 +0.00(+0.00%)
Feb 23, 2007 7.435 7.435 7.250 7.276 9,462,818 -0.10(-1.39%)
Feb 22, 2007 7.333 7.410 7.301 7.378 15,955,883 +0.04(+0.61%)
Feb 21, 2007 7.250 7.340 7.193 7.333 12,057,320 +0.08(+1.06%)
Feb 20, 2007 7.180 7.308 7.141 7.256 12,204,320 +0.08(+1.16%)
Feb 16, 2007 7.180 7.180 7.090 7.173 7,710,397 +0.04(+0.54%)
Feb 15, 2007 7.129 7.180 7.129 7.135 17,797,224 +0.01(+0.18%)
Feb 14, 2007 6.924 7.161 6.918 7.122 20,109,668 +0.27(+3.91%)
Feb 13, 2007 6.777 6.860 6.714 6.854 21,605,028 +0.03(+0.47%)
Feb 12, 2007 6.924 6.975 6.803 6.822 18,001,622 -0.17(-2.47%)
Feb 09, 2007 7.103 7.129 6.982 6.995 15,158,887 -0.11(-1.53%)
Feb 08, 2007 7.135 7.135 7.065 7.103 11,688,645 -0.03(-0.36%)
Feb 07, 2007 7.007 7.218 6.995 7.129 20,917,734 +0.12(+1.73%)
Feb 06, 2007 7.027 7.052 6.963 7.007 14,106,559 +0.08(+1.11%)
Feb 05, 2007 6.924 6.982 6.924 6.931 13,306,275 -0.06(-0.82%)
Feb 02, 2007 7.084 7.097 6.963 6.988 10,971,959 -0.04(-0.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.