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 )

143.60 +2.49 (+1.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2004 5.430 5.430 5.331 5.409 7,272,306 -0.02(-0.29%)
Mar 30, 2004 5.311 5.435 5.300 5.425 9,663,724 +0.04(+0.77%)
Mar 29, 2004 5.466 5.549 5.362 5.383 17,592,656 +0.21(+4.11%)
Mar 26, 2004 5.274 5.274 5.124 5.171 20,151,802 -0.16(-2.92%)
Mar 25, 2004 5.311 5.388 5.279 5.326 23,022,084 +0.02(+0.29%)
Mar 24, 2004 5.145 5.347 5.140 5.311 20,947,592 +0.18(+3.54%)
Mar 23, 2004 4.984 5.155 4.948 5.129 32,990,768 +0.31(+6.45%)
Mar 22, 2004 4.870 4.974 4.798 4.818 30,924,382 -0.46(-8.64%)
Mar 19, 2004 5.362 5.362 5.228 5.274 15,389,618 -0.10(-1.93%)
Mar 18, 2004 5.378 5.425 5.295 5.378 10,985,663 +0.05(+0.97%)
Mar 17, 2004 5.388 5.414 5.243 5.326 14,191,014 +0.03(+0.59%)
Mar 16, 2004 5.362 5.409 5.259 5.295 6,570,514 -0.02(-0.29%)
Mar 15, 2004 5.264 5.336 5.254 5.311 15,654,817 -0.15(-2.75%)
Mar 12, 2004 5.300 5.513 5.300 5.461 13,826,028 +0.20(+3.74%)
Mar 11, 2004 5.336 5.378 5.228 5.264 26,530,078 -0.12(-2.31%)
Mar 10, 2004 5.450 5.487 5.347 5.388 12,103,975 -0.14(-2.53%)
Mar 09, 2004 5.596 5.637 5.482 5.528 13,215,724 -0.06(-1.02%)
Mar 08, 2004 5.782 5.813 5.544 5.585 13,837,416 -0.22(-3.75%)
Mar 05, 2004 5.751 5.865 5.689 5.803 12,031,981 -0.04(-0.62%)
Mar 04, 2004 5.699 5.855 5.699 5.839 9,890,899 +0.14(+2.45%)
Mar 03, 2004 5.751 5.787 5.658 5.699 12,529,952 -0.10(-1.79%)
Mar 02, 2004 5.725 5.865 5.694 5.803 20,150,838 +0.16(+2.85%)
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.