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 )

136.23 +1.29 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 29, 2004 4.442 4.542 4.436 4.471 12,614,350 +0.08(+1.75%)
Oct 28, 2004 4.365 4.412 4.329 4.394 10,699,806 +0.03(+0.68%)
Oct 27, 2004 4.140 4.371 4.134 4.365 19,898,014 +0.19(+4.53%)
Oct 26, 2004 4.140 4.205 4.134 4.176 11,520,277 -0.04(-0.84%)
Oct 25, 2004 4.164 4.235 4.158 4.211 7,655,296 +0.05(+1.28%)
Oct 22, 2004 4.306 4.306 4.152 4.158 11,018,107 -0.18(-4.09%)
Oct 21, 2004 4.264 4.341 4.211 4.335 11,525,356 +0.11(+2.66%)
Oct 20, 2004 4.217 4.264 4.176 4.223 10,146,167 -0.02(-0.42%)
Oct 19, 2004 4.194 4.253 4.182 4.241 16,396,877 +0.13(+3.16%)
Oct 18, 2004 4.052 4.123 4.052 4.111 10,331,391 +0.02(+0.43%)
Oct 15, 2004 4.117 4.140 4.069 4.093 16,210,130 +0.02(+0.58%)
Oct 14, 2004 4.105 4.123 4.028 4.069 9,031,946 -0.02(-0.43%)
Oct 13, 2004 4.194 4.235 4.087 4.087 12,071,546 +0.01(+0.29%)
Oct 12, 2004 4.134 4.134 3.999 4.075 16,139,189 -0.14(-3.36%)
Oct 11, 2004 4.164 4.217 4.140 4.217 6,479,785 +0.05(+1.28%)
Oct 08, 2004 4.247 4.282 4.129 4.164 20,187,532 -0.16(-3.69%)
Oct 07, 2004 4.371 4.412 4.318 4.323 13,430,249 -0.09(-2.01%)
Oct 06, 2004 4.447 4.453 4.341 4.412 11,515,875 -0.03(-0.66%)
Oct 05, 2004 4.459 4.483 4.418 4.442 7,401,333 -0.07(-1.57%)
Oct 04, 2004 4.542 4.577 4.501 4.512 9,244,936 +0.08(+1.87%)
Oct 01, 2004 4.270 4.465 4.270 4.430 17,124,736 +0.21(+5.04%)
Sep 30, 2004 4.229 4.282 4.176 4.217 5,897,024 -0.03(-0.70%)
Sep 29, 2004 4.217 4.270 4.199 4.247 7,408,782 +0.05(+1.27%)
Sep 28, 2004 4.223 4.241 4.152 4.194 6,574,767 -0.04(-0.84%)
Sep 27, 2004 4.170 4.253 4.164 4.229 7,666,640 -0.08(-1.78%)
Sep 24, 2004 4.365 4.422 4.264 4.306 12,336,684 -0.17(-3.70%)
Sep 23, 2004 4.400 4.489 4.365 4.471 7,479,045 +0.07(+1.61%)
Sep 22, 2004 4.501 4.512 4.371 4.400 8,874,489 -0.18(-3.87%)
Sep 21, 2004 4.554 4.595 4.524 4.577 6,827,207 +0.06(+1.44%)
Sep 20, 2004 4.418 4.542 4.418 4.512 9,138,441 +0.06(+1.33%)
Sep 17, 2004 4.365 4.465 4.359 4.453 4,338,706 +0.07(+1.62%)
Sep 16, 2004 4.400 4.471 4.377 4.383 4,406,091 +0.00(+0.00%)
Sep 15, 2004 4.447 4.447 4.359 4.383 7,000,579 -0.09(-2.11%)
Sep 14, 2004 4.471 4.524 4.424 4.477 11,602,222 -0.02(-0.52%)
Sep 13, 2004 4.583 4.684 4.483 4.501 20,256,948 -0.01(-0.13%)
Sep 10, 2004 4.412 4.583 4.377 4.507 19,624,242 +0.18(+4.09%)
Sep 09, 2004 4.247 4.365 4.229 4.329 11,222,124 +0.16(+3.82%)
Sep 08, 2004 4.140 4.211 4.140 4.170 4,408,969 -0.03(-0.70%)
Sep 07, 2004 4.300 4.300 4.182 4.199 7,809,028 +0.03(+0.71%)
Sep 03, 2004 4.270 4.318 4.170 4.170 17,844,636 -0.32(-7.23%)
Sep 02, 2004 4.341 4.518 4.323 4.495 9,252,894 +0.07(+1.60%)
Sep 01, 2004 4.459 4.530 4.383 4.424 8,443,767 -0.04(-0.79%)
Aug 31, 2004 4.465 4.471 4.359 4.459 8,284,786 -0.04(-0.79%)
Aug 30, 2004 4.542 4.542 4.465 4.495 8,659,466 -0.05(-1.04%)
Aug 27, 2004 4.577 4.577 4.477 4.542 6,306,244 -0.01(-0.13%)
Aug 26, 2004 4.589 4.601 4.530 4.548 8,623,573 +0.01(+0.26%)
Aug 25, 2004 4.424 4.542 4.406 4.536 10,250,969 +0.14(+3.23%)
Aug 24, 2004 4.495 4.512 4.347 4.394 10,766,345 -0.06(-1.46%)
Aug 23, 2004 4.418 4.489 4.418 4.459 6,974,167 +0.05(+1.07%)
Aug 20, 2004 4.329 4.418 4.312 4.412 7,617,201 +0.05(+1.08%)
Aug 19, 2004 4.377 4.412 4.306 4.365 13,809,670 +0.04(+0.82%)
Aug 18, 2004 4.194 4.347 4.170 4.329 13,806,284 +0.21(+5.01%)
Aug 17, 2004 4.152 4.199 4.111 4.123 5,101,104 +0.00(+0.00%)
Aug 16, 2004 4.046 4.123 4.046 4.123 5,662,532 +0.06(+1.60%)
Aug 13, 2004 4.093 4.111 4.040 4.058 9,047,691 +0.02(+0.44%)
Aug 12, 2004 4.075 4.081 3.987 4.040 12,128,773 -0.06(-1.44%)
Aug 11, 2004 4.111 4.194 4.028 4.099 14,518,397 -0.11(-2.53%)
Aug 10, 2004 4.164 4.217 4.129 4.205 8,414,815 +0.13(+3.19%)
Aug 09, 2004 4.105 4.146 4.075 4.075 8,073,996 +0.01(+0.29%)
Aug 06, 2004 4.188 4.205 4.028 4.064 14,025,369 -0.14(-3.37%)
Aug 05, 2004 4.306 4.329 4.205 4.205 14,326,231 +0.00(+0.00%)
Aug 04, 2004 4.164 4.223 4.158 4.205 8,114,969 +0.01(+0.28%)
Aug 03, 2004 4.235 4.276 4.158 4.194 13,919,890 -0.01(-0.14%)
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.