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 )

175.76 +3.25 (+1.88%)
Streaming Delayed Price Updated: 12:17 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 (%)
Feb 28, 2005 5.505 5.540 5.334 5.370 19,384,374 -0.18(-3.29%)
Feb 25, 2005 5.446 5.558 5.417 5.552 10,483,062 +0.20(+3.74%)
Feb 24, 2005 5.217 5.358 5.199 5.352 8,185,762 +0.11(+2.13%)
Feb 23, 2005 5.434 5.434 5.063 5.240 8,974,175 +0.02(+0.45%)
Feb 22, 2005 5.240 5.293 5.199 5.217 12,163,660 -0.06(-1.23%)
Feb 18, 2005 5.222 5.293 5.211 5.281 6,507,372 +0.07(+1.36%)
Feb 17, 2005 5.299 5.317 5.152 5.211 21,104,886 -0.17(-3.17%)
Feb 16, 2005 5.399 5.417 5.346 5.381 9,206,690 -0.01(-0.22%)
Feb 15, 2005 5.364 5.458 5.364 5.393 13,290,739 +0.02(+0.44%)
Feb 14, 2005 5.370 5.405 5.346 5.370 7,315,316 -0.05(-0.87%)
Feb 11, 2005 5.287 5.458 5.264 5.417 9,115,145 +0.12(+2.34%)
Feb 10, 2005 5.270 5.293 5.234 5.293 4,157,931 +0.04(+0.67%)
Feb 09, 2005 5.317 5.323 5.258 5.258 5,049,947 -0.08(-1.43%)
Feb 08, 2005 5.264 5.358 5.246 5.334 6,962,212 +0.05(+0.89%)
Feb 07, 2005 5.317 5.328 5.258 5.287 6,096,691 -0.03(-0.55%)
Feb 04, 2005 5.181 5.317 5.181 5.317 10,140,148 +0.18(+3.44%)
Feb 03, 2005 5.270 5.270 5.116 5.140 11,570,058 -0.16(-3.00%)
Feb 02, 2005 5.187 5.311 5.181 5.299 13,861,243 +0.08(+1.58%)
Feb 01, 2005 5.122 5.234 5.081 5.217 16,915,532 +0.06(+1.26%)
Jan 31, 2005 5.052 5.175 5.022 5.152 23,397,088 +0.32(+6.58%)
Jan 28, 2005 4.934 4.935 4.828 4.834 12,012,160 +0.02(+0.49%)
Jan 27, 2005 4.828 4.852 4.793 4.810 16,732,782 +0.07(+1.49%)
Jan 26, 2005 4.710 4.799 4.710 4.740 17,043,594 +0.14(+3.07%)
Jan 25, 2005 4.569 4.622 4.569 4.598 9,856,340 +0.08(+1.69%)
Jan 24, 2005 4.610 4.622 4.522 4.522 11,279,626 -0.09(-1.92%)
Jan 21, 2005 4.592 4.640 4.581 4.610 12,636,843 -0.04(-0.89%)
Jan 20, 2005 4.634 4.698 4.616 4.651 21,610,508 -0.01(-0.13%)
Jan 19, 2005 4.728 4.728 4.657 4.657 5,987,991 -0.12(-2.47%)
Jan 18, 2005 4.763 4.793 4.734 4.775 10,133,864 +0.12(+2.53%)
Jan 14, 2005 4.563 4.693 4.563 4.657 10,010,558 +0.12(+2.73%)
Jan 13, 2005 4.604 4.640 4.534 4.534 6,244,455 -0.09(-2.04%)
Jan 12, 2005 4.592 4.645 4.522 4.628 5,543,342 +0.04(+0.77%)
Jan 11, 2005 4.640 4.655 4.575 4.592 9,380,100 -0.06(-1.39%)
Jan 10, 2005 4.663 4.704 4.651 4.657 7,195,746 +0.01(+0.25%)
Jan 07, 2005 4.622 4.663 4.557 4.645 8,921,863 +0.02(+0.51%)
Jan 06, 2005 4.687 4.698 4.581 4.622 13,548,052 -0.04(-0.88%)
Jan 05, 2005 4.698 4.704 4.616 4.663 17,362,390 -0.09(-1.98%)
Jan 04, 2005 4.946 4.946 4.722 4.757 13,524,953 -0.19(-3.81%)
Jan 03, 2005 5.028 5.063 4.928 4.946 7,594,029 -0.05(-1.06%)
Dec 31, 2004 5.011 5.022 4.975 4.999 3,112,546 +0.01(+0.24%)
Dec 30, 2004 4.963 5.011 4.952 4.987 5,334,265 +0.01(+0.24%)
Dec 29, 2004 4.922 5.011 4.922 4.975 6,627,451 +0.08(+1.68%)
Dec 28, 2004 4.899 4.928 4.887 4.893 3,430,492 +0.01(+0.12%)
Dec 27, 2004 4.875 4.893 4.852 4.887 3,353,553 -0.02(-0.36%)
Dec 23, 2004 4.899 4.916 4.887 4.905 4,436,474 +0.03(+0.60%)
Dec 22, 2004 4.881 4.916 4.857 4.875 7,226,148 +0.05(+0.98%)
Dec 21, 2004 4.828 4.852 4.804 4.828 7,700,690 +0.05(+1.11%)
Dec 20, 2004 4.828 4.840 4.769 4.775 11,666,359 -0.05(-1.10%)
Dec 17, 2004 4.875 4.875 4.775 4.828 7,865,268 +0.00(+0.00%)
Dec 16, 2004 4.840 4.875 4.804 4.828 7,434,716 +0.02(+0.49%)
Dec 15, 2004 4.852 4.875 4.769 4.804 10,234,071 +0.03(+0.62%)
Dec 14, 2004 4.740 4.781 4.734 4.775 10,130,807 +0.04(+0.75%)
Dec 13, 2004 4.681 4.757 4.681 4.740 7,550,549 +0.11(+2.29%)
Dec 10, 2004 4.651 4.669 4.634 4.634 7,327,715 -0.04(-0.76%)
Dec 09, 2004 4.722 4.746 4.640 4.669 12,139,033 -0.10(-2.10%)
Dec 08, 2004 4.846 4.857 4.740 4.769 9,320,825 -0.10(-2.06%)
Dec 07, 2004 4.958 4.975 4.852 4.869 7,142,246 -0.06(-1.19%)
Dec 06, 2004 4.899 4.952 4.840 4.928 4,688,691 +0.05(+1.09%)
Dec 03, 2004 4.952 4.999 4.857 4.875 11,359,792 -0.01(-0.24%)
Dec 02, 2004 4.863 4.928 4.828 4.887 10,956,754 +0.07(+1.47%)
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.