Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2007 6.859 6.980 6.801 6.954 29,477,546 +0.16(+2.35%)
May 30, 2007 6.782 6.827 6.693 6.795 21,429,234 +0.02(+0.28%)
May 29, 2007 6.757 6.814 6.725 6.776 26,285,758 +0.10(+1.53%)
May 25, 2007 6.629 6.693 6.578 6.674 25,660,750 +0.03(+0.48%)
May 24, 2007 6.750 6.789 6.585 6.642 47,192,092 -0.07(-1.04%)
May 23, 2007 6.827 6.878 6.699 6.712 24,259,220 -0.08(-1.22%)
May 22, 2007 6.731 6.840 6.674 6.795 30,234,008 +0.10(+1.43%)
May 21, 2007 6.750 6.808 6.680 6.699 38,116,728 -0.01(-0.19%)
May 18, 2007 6.833 6.859 6.706 6.712 78,434,640 -0.10(-1.40%)
May 17, 2007 6.661 6.903 6.661 6.808 41,197,292 +0.11(+1.71%)
May 16, 2007 6.559 6.712 6.553 6.693 19,747,342 +0.14(+2.14%)
May 15, 2007 6.572 6.623 6.489 6.553 13,420,684 +0.03(+0.49%)
May 14, 2007 6.636 6.648 6.502 6.521 18,001,588 -0.11(-1.73%)
May 11, 2007 6.585 6.668 6.585 6.636 15,895,686 -0.01(-0.10%)
May 10, 2007 6.725 6.725 6.617 6.642 21,970,664 -0.07(-1.04%)
May 09, 2007 6.642 6.712 6.623 6.712 19,175,956 +0.02(+0.29%)
May 08, 2007 6.782 6.789 6.674 6.693 11,336,257 -0.13(-1.87%)
May 07, 2007 6.821 6.859 6.789 6.821 8,285,529 +0.00(+0.00%)
May 04, 2007 6.948 6.954 6.821 6.821 14,938,049 -0.01(-0.09%)
May 03, 2007 6.750 6.859 6.750 6.827 15,352,873 +0.06(+0.85%)
May 02, 2007 6.808 6.821 6.738 6.770 18,136,330 -0.04(-0.65%)
May 01, 2007 6.725 6.833 6.699 6.814 12,549,577 +0.10(+1.42%)
Apr 30, 2007 6.795 6.801 6.719 6.719 20,731,280 -0.10(-1.40%)
Apr 27, 2007 6.942 6.948 6.782 6.814 25,612,902 -0.22(-3.08%)
Apr 26, 2007 6.916 7.050 6.916 7.031 28,670,132 +0.05(+0.73%)
Apr 25, 2007 6.891 6.999 6.878 6.980 43,555,076 +0.10(+1.48%)
Apr 24, 2007 6.852 6.916 6.674 6.878 42,228,796 +0.13(+1.98%)
Apr 23, 2007 6.789 6.795 6.719 6.744 15,705,186 +0.04(+0.57%)
Apr 20, 2007 6.923 6.929 6.648 6.706 25,766,304 -0.02(-0.28%)
Apr 19, 2007 6.706 6.750 6.674 6.725 23,391,776 -0.08(-1.12%)
Apr 18, 2007 6.801 6.872 6.789 6.801 16,608,257 +0.01(+0.09%)
Apr 17, 2007 6.884 6.884 6.757 6.795 16,877,032 -0.07(-1.02%)
Apr 16, 2007 6.897 6.910 6.801 6.865 21,208,130 +0.04(+0.65%)
Apr 13, 2007 6.827 6.897 6.770 6.821 12,992,154 -0.06(-0.93%)
Apr 12, 2007 6.878 6.923 6.821 6.884 12,598,301 +0.02(+0.28%)
Apr 11, 2007 6.948 6.954 6.840 6.865 11,638,431 -0.03(-0.37%)
Apr 10, 2007 6.878 6.967 6.840 6.891 17,451,680 -0.04(-0.55%)
Apr 09, 2007 7.075 7.075 6.910 6.929 13,620,897 -0.06(-0.91%)
Apr 05, 2007 6.942 7.044 6.891 6.993 18,857,208 +0.12(+1.76%)
Apr 04, 2007 6.948 6.999 6.840 6.872 20,232,764 -0.08(-1.10%)
Apr 03, 2007 6.916 6.948 6.846 6.948 26,499,678 +0.08(+1.11%)
Apr 02, 2007 6.891 6.948 6.808 6.872 9,910,886 +0.02(+0.28%)
Mar 30, 2007 6.859 6.903 6.814 6.852 15,028,995 -0.03(-0.46%)
Mar 29, 2007 6.974 7.056 6.789 6.884 35,542,380 -0.01(-0.18%)
Mar 28, 2007 7.088 7.088 6.884 6.897 21,477,564 -0.19(-2.70%)
Mar 27, 2007 7.254 7.254 7.088 7.088 10,266,340 -0.20(-2.71%)
Mar 26, 2007 7.267 7.292 7.158 7.286 15,105,182 +0.04(+0.53%)
Mar 23, 2007 7.146 7.311 7.146 7.248 11,062,189 +0.02(+0.26%)
Mar 22, 2007 7.407 7.407 7.184 7.228 22,664,030 -0.13(-1.82%)
Mar 21, 2007 7.222 7.407 7.165 7.362 14,504,955 +0.15(+2.12%)
Mar 20, 2007 7.069 7.222 7.056 7.209 15,418,414 +0.17(+2.45%)
Mar 19, 2007 7.031 7.146 7.018 7.037 15,133,834 +0.01(+0.18%)
Mar 16, 2007 7.107 7.127 7.018 7.025 12,858,927 -0.08(-1.17%)
Mar 15, 2007 7.050 7.139 7.018 7.107 17,265,196 +0.06(+0.81%)
Mar 14, 2007 7.050 7.107 6.878 7.050 15,530,425 +0.06(+0.91%)
Mar 13, 2007 7.088 7.165 6.974 6.986 28,193,724 -0.10(-1.44%)
Mar 12, 2007 6.948 7.114 6.852 7.088 24,676,176 +0.24(+3.44%)
Mar 09, 2007 6.814 6.859 6.655 6.852 35,013,896 -0.02(-0.28%)
Mar 08, 2007 6.872 6.903 6.814 6.872 12,088,336 +0.18(+2.67%)
Mar 07, 2007 6.763 6.795 6.661 6.693 19,924,302 -0.07(-1.04%)
Mar 06, 2007 6.629 6.789 6.623 6.763 26,383,494 +0.32(+4.95%)
Mar 05, 2007 6.311 6.668 6.247 6.444 29,909,200 -0.34(-4.98%)
Mar 02, 2007 6.967 6.980 6.782 6.782 14,893,966 -0.18(-2.65%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.