Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Taiwan Semiconductor ADR (NY: TSM )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2005 5.068 5.192 5.038 5.168 23,323,468 +0.32(+6.58%)
Jan 28, 2005 4.950 4.950 4.843 4.849 11,974,363 +0.02(+0.49%)
Jan 27, 2005 4.843 4.867 4.808 4.825 16,680,131 +0.07(+1.49%)
Jan 26, 2005 4.725 4.814 4.725 4.755 16,989,966 +0.14(+3.07%)
Jan 25, 2005 4.583 4.636 4.583 4.613 9,825,327 +0.08(+1.69%)
Jan 24, 2005 4.625 4.636 4.536 4.536 11,244,134 -0.09(-1.92%)
Jan 21, 2005 4.607 4.654 4.595 4.625 12,597,081 -0.04(-0.89%)
Jan 20, 2005 4.648 4.713 4.631 4.666 21,542,510 -0.01(-0.13%)
Jan 19, 2005 4.743 4.743 4.672 4.672 5,969,150 -0.12(-2.47%)
Jan 18, 2005 4.778 4.808 4.749 4.790 10,101,977 +0.12(+2.53%)
Jan 14, 2005 4.577 4.707 4.577 4.672 9,979,059 +0.12(+2.73%)
Jan 13, 2005 4.619 4.654 4.548 4.548 6,224,806 -0.09(-2.04%)
Jan 12, 2005 4.607 4.660 4.536 4.642 5,525,899 +0.04(+0.77%)
Jan 11, 2005 4.654 4.669 4.589 4.607 9,350,585 -0.06(-1.39%)
Jan 10, 2005 4.678 4.719 4.666 4.672 7,173,105 +0.01(+0.25%)
Jan 07, 2005 4.636 4.678 4.572 4.660 8,893,790 +0.02(+0.51%)
Jan 06, 2005 4.701 4.713 4.595 4.636 13,505,422 -0.04(-0.88%)
Jan 05, 2005 4.713 4.719 4.631 4.678 17,307,758 -0.09(-1.98%)
Jan 04, 2005 4.961 4.961 4.737 4.772 13,482,396 -0.19(-3.81%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.