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 )

151.68 -0.55 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2008 5.857 5.992 5.621 5.915 34,642,104 +0.23(+4.05%)
Jan 30, 2008 5.697 5.857 5.614 5.685 29,070,964 -0.01(-0.11%)
Jan 29, 2008 5.717 5.736 5.602 5.691 18,456,094 +0.13(+2.30%)
Jan 28, 2008 5.506 5.595 5.422 5.563 18,191,116 +0.00(+0.00%)
Jan 25, 2008 5.576 5.787 5.557 5.563 30,913,280 +0.01(+0.12%)
Jan 24, 2008 5.538 5.691 5.461 5.557 26,975,202 +0.08(+1.52%)
Jan 23, 2008 5.039 5.518 4.924 5.474 40,406,080 +0.36(+7.13%)
Jan 22, 2008 5.000 5.295 4.834 5.109 31,703,072 -0.42(-7.52%)
Jan 21, 2008 5.435 5.653 5.416 5.525 0 +0.00(+0.00%)
Jan 18, 2008 5.435 5.653 5.416 5.525 25,686,058 +0.16(+2.98%)
Jan 17, 2008 5.467 5.608 5.339 5.365 29,733,838 -0.06(-1.06%)
Jan 16, 2008 5.563 5.582 5.295 5.422 25,862,996 -0.19(-3.31%)
Jan 15, 2008 5.787 5.819 5.602 5.608 26,660,228 -0.18(-3.09%)
Jan 14, 2008 5.781 5.813 5.710 5.787 23,128,958 +0.10(+1.80%)
Jan 11, 2008 5.742 5.742 5.646 5.685 23,304,100 -0.12(-2.09%)
Jan 10, 2008 5.723 5.813 5.678 5.806 24,575,370 +0.01(+0.22%)
Jan 09, 2008 5.646 5.845 5.634 5.793 31,729,226 +0.19(+3.42%)
Jan 08, 2008 5.602 5.736 5.563 5.602 29,277,298 +0.01(+0.11%)
Jan 07, 2008 5.755 5.755 5.518 5.595 28,055,608 -0.12(-2.02%)
Jan 04, 2008 6.011 6.049 5.691 5.710 31,940,604 -0.33(-5.40%)
Jan 03, 2008 6.075 6.164 6.011 6.036 16,580,311 -0.08(-1.36%)
Jan 02, 2008 6.292 6.330 6.068 6.119 20,303,588 -0.25(-3.92%)
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.