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 )

160.00 +2.91 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2004 5.202 5.259 5.150 5.259 8,011,348 +0.06(+1.10%)
May 27, 2004 5.103 5.254 5.103 5.202 14,058,800 +0.10(+2.03%)
May 26, 2004 4.984 5.098 4.979 5.098 14,042,973 +0.15(+2.93%)
May 25, 2004 4.870 4.958 4.808 4.953 15,754,025 +0.08(+1.70%)
May 24, 2004 4.870 4.922 4.849 4.870 10,619,134 +0.00(+0.00%)
May 21, 2004 4.870 4.922 4.849 4.870 9,407,211 +0.05(+1.08%)
May 20, 2004 4.860 4.896 4.813 4.818 8,176,760 -0.04(-0.75%)
May 19, 2004 4.917 5.005 4.834 4.855 20,135,396 +0.11(+2.29%)
May 18, 2004 4.699 4.761 4.694 4.746 13,320,723 +0.09(+2.00%)
May 17, 2004 4.606 4.761 4.585 4.653 17,126,918 -0.23(-4.67%)
May 14, 2004 4.912 4.943 4.855 4.881 10,635,154 -0.12(-2.48%)
May 13, 2004 5.000 5.057 4.953 5.005 10,434,614 -0.02(-0.31%)
May 12, 2004 5.072 5.108 4.896 5.020 16,966,720 -0.06(-1.12%)
May 11, 2004 5.005 5.077 4.906 5.077 16,282,492 +0.23(+4.70%)
May 10, 2004 4.870 4.891 4.761 4.849 17,228,444 -0.11(-2.19%)
May 07, 2004 4.912 5.057 4.912 4.958 17,093,334 +0.06(+1.27%)
May 06, 2004 4.984 4.989 4.891 4.896 23,452,308 -0.10(-2.07%)
May 05, 2004 4.948 5.051 4.896 5.000 17,889,316 -0.12(-2.33%)
May 04, 2004 5.062 5.155 5.026 5.119 10,347,952 +0.15(+2.92%)
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.