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 )

156.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 29, 2006 6.222 6.222 6.107 6.139 16,870,890 -0.04(-0.62%)
Sep 28, 2006 6.126 6.177 6.088 6.177 16,443,175 +0.06(+0.94%)
Sep 27, 2006 6.151 6.222 6.113 6.119 13,629,170 -0.10(-1.54%)
Sep 26, 2006 6.260 6.260 6.139 6.215 14,538,866 -0.04(-0.71%)
Sep 25, 2006 6.145 6.305 6.075 6.260 20,683,104 +0.19(+3.05%)
Sep 22, 2006 6.088 6.171 6.062 6.075 14,737,007 -0.09(-1.45%)
Sep 21, 2006 6.330 6.330 6.145 6.164 14,044,374 -0.14(-2.23%)
Sep 20, 2006 6.203 6.324 6.183 6.305 15,930,699 +0.12(+1.96%)
Sep 19, 2006 6.299 6.299 6.049 6.183 23,346,822 -0.16(-2.52%)
Sep 18, 2006 6.215 6.362 6.126 6.343 27,904,526 +0.26(+4.31%)
Sep 15, 2006 6.126 6.190 6.075 6.081 13,992,454 +0.01(+0.11%)
Sep 14, 2006 6.030 6.132 5.992 6.075 16,674,782 +0.01(+0.21%)
Sep 13, 2006 6.004 6.113 5.960 6.062 20,695,146 +0.11(+1.83%)
Sep 12, 2006 5.774 5.960 5.768 5.953 21,242,026 +0.19(+3.33%)
Sep 11, 2006 6.011 6.011 5.665 5.761 9,939,875 +0.03(+0.56%)
Sep 08, 2006 5.845 5.845 5.685 5.729 13,304,357 -0.06(-0.99%)
Sep 07, 2006 5.806 5.851 5.717 5.787 13,419,144 -0.02(-0.33%)
Sep 06, 2006 5.960 5.966 5.768 5.806 16,011,863 -0.19(-3.20%)
Sep 05, 2006 5.972 6.024 5.915 5.998 7,316,818 +0.03(+0.43%)
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.