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 )

177.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 29, 2007 7.113 7.221 7.017 7.087 21,703,990 -0.03(-0.36%)
Jun 28, 2007 7.017 7.151 7.017 7.113 15,350,904 +0.02(+0.27%)
Jun 27, 2007 6.973 7.106 6.947 7.094 12,346,823 +0.08(+1.18%)
Jun 26, 2007 7.094 7.113 6.960 7.011 17,968,784 +0.01(+0.18%)
Jun 25, 2007 7.081 7.144 6.998 6.998 21,386,470 +0.01(+0.09%)
Jun 22, 2007 7.094 7.138 6.960 6.992 25,310,954 -0.16(-2.23%)
Jun 21, 2007 6.903 7.164 6.909 7.151 34,875,708 +0.27(+3.98%)
Jun 20, 2007 6.941 6.947 6.832 6.877 31,671,554 +0.06(+0.93%)
Jun 19, 2007 6.807 6.832 6.731 6.813 15,263,116 +0.02(+0.28%)
Jun 18, 2007 6.877 6.890 6.769 6.794 19,930,466 -0.10(-1.39%)
Jun 15, 2007 6.762 6.928 6.762 6.890 32,202,836 +0.14(+2.08%)
Jun 14, 2007 6.648 6.782 6.622 6.750 34,956,448 +0.14(+2.12%)
Jun 13, 2007 6.540 6.616 6.527 6.610 24,508,930 +0.07(+1.07%)
Jun 12, 2007 6.616 6.616 6.514 6.540 18,557,274 -0.12(-1.82%)
Jun 11, 2007 6.692 6.718 6.648 6.661 22,728,816 -0.07(-1.04%)
Jun 08, 2007 6.622 6.743 6.571 6.731 27,550,956 -0.09(-1.31%)
Jun 07, 2007 6.903 6.934 6.813 6.820 31,582,580 -0.04(-0.65%)
Jun 06, 2007 6.903 6.941 6.801 6.864 15,490,221 -0.03(-0.46%)
Jun 05, 2007 7.017 7.049 6.826 6.896 49,112,296 -0.10(-1.46%)
Jun 04, 2007 7.004 7.068 6.979 6.998 19,544,688 -0.06(-0.81%)
Jun 01, 2007 6.947 7.081 6.915 7.055 27,726,962 +0.11(+1.56%)
May 31, 2007 6.852 6.973 6.794 6.947 29,508,508 +0.16(+2.35%)
May 30, 2007 6.775 6.820 6.686 6.788 21,451,742 +0.02(+0.28%)
May 29, 2007 6.750 6.807 6.718 6.769 26,313,368 +0.10(+1.53%)
May 25, 2007 6.622 6.686 6.571 6.667 25,687,702 +0.03(+0.48%)
May 24, 2007 6.743 6.782 6.578 6.635 47,241,660 -0.07(-1.04%)
May 23, 2007 6.820 6.871 6.692 6.705 24,284,702 -0.08(-1.22%)
May 22, 2007 6.724 6.832 6.667 6.788 30,265,766 +0.10(+1.43%)
May 21, 2007 6.743 6.801 6.673 6.692 38,156,764 -0.01(-0.19%)
May 18, 2007 6.826 6.852 6.699 6.705 78,517,024 -0.10(-1.40%)
May 17, 2007 6.654 6.896 6.654 6.801 41,240,564 +0.11(+1.71%)
May 16, 2007 6.552 6.705 6.546 6.686 19,768,084 +0.14(+2.14%)
May 15, 2007 6.565 6.616 6.482 6.546 13,434,780 +0.03(+0.49%)
May 14, 2007 6.629 6.641 6.495 6.514 18,020,496 -0.11(-1.73%)
May 11, 2007 6.578 6.661 6.578 6.629 15,912,382 -0.01(-0.10%)
May 10, 2007 6.718 6.718 6.610 6.635 21,993,740 -0.07(-1.04%)
May 09, 2007 6.635 6.705 6.616 6.705 19,196,098 +0.02(+0.29%)
May 08, 2007 6.775 6.782 6.667 6.686 11,348,164 -0.13(-1.87%)
May 07, 2007 6.813 6.852 6.782 6.813 8,294,232 +0.00(+0.00%)
May 04, 2007 6.941 6.947 6.813 6.813 14,953,739 -0.01(-0.09%)
May 03, 2007 6.743 6.852 6.743 6.820 15,368,998 +0.06(+0.85%)
May 02, 2007 6.801 6.813 6.731 6.762 18,155,380 -0.04(-0.65%)
May 01, 2007 6.718 6.826 6.692 6.807 12,562,759 +0.10(+1.42%)
Apr 30, 2007 6.788 6.794 6.711 6.711 20,753,056 -0.10(-1.40%)
Apr 27, 2007 6.934 6.941 6.775 6.807 25,639,806 -0.22(-3.08%)
Apr 26, 2007 6.909 7.043 6.909 7.024 28,700,246 +0.05(+0.73%)
Apr 25, 2007 6.883 6.992 6.871 6.973 43,600,824 +0.10(+1.48%)
Apr 24, 2007 6.845 6.909 6.667 6.871 42,273,148 +0.13(+1.98%)
Apr 23, 2007 6.782 6.788 6.711 6.737 15,721,682 +0.04(+0.57%)
Apr 20, 2007 6.915 6.922 6.641 6.699 25,793,368 -0.02(-0.28%)
Apr 19, 2007 6.699 6.743 6.667 6.718 23,416,344 -0.08(-1.12%)
Apr 18, 2007 6.794 6.864 6.782 6.794 16,625,701 +0.01(+0.09%)
Apr 17, 2007 6.877 6.877 6.750 6.788 16,894,758 -0.07(-1.02%)
Apr 16, 2007 6.890 6.903 6.794 6.858 21,230,406 +0.04(+0.65%)
Apr 13, 2007 6.820 6.890 6.762 6.813 13,005,800 -0.06(-0.93%)
Apr 12, 2007 6.871 6.915 6.813 6.877 12,611,533 +0.02(+0.28%)
Apr 11, 2007 6.941 6.947 6.832 6.858 11,650,656 -0.03(-0.37%)
Apr 10, 2007 6.871 6.960 6.832 6.883 17,470,010 -0.04(-0.55%)
Apr 09, 2007 7.068 7.068 6.903 6.922 13,635,203 -0.06(-0.91%)
Apr 05, 2007 6.934 7.036 6.883 6.985 18,877,014 +0.12(+1.76%)
Apr 04, 2007 6.941 6.992 6.832 6.864 20,254,016 -0.08(-1.10%)
Apr 03, 2007 6.909 6.941 6.839 6.941 26,527,512 +0.08(+1.11%)
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.