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 )

142.17 -0.66 (-0.46%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 7, 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 29, 2010 6.581 6.661 6.491 6.529 46,795,752 +0.07(+1.09%)
Jan 28, 2010 6.542 6.555 6.356 6.459 62,626,536 +0.04(+0.60%)
Jan 27, 2010 6.446 6.516 6.388 6.420 35,733,308 -0.01(-0.10%)
Jan 26, 2010 6.529 6.542 6.394 6.426 34,098,636 -0.10(-1.48%)
Jan 25, 2010 6.484 6.677 6.484 6.523 32,065,168 +0.04(+0.59%)
Jan 22, 2010 6.754 6.780 6.484 6.484 32,705,698 -0.32(-4.72%)
Jan 21, 2010 6.979 7.024 6.786 6.806 21,697,492 -0.17(-2.40%)
Jan 20, 2010 7.005 7.011 6.883 6.973 21,170,102 -0.07(-1.00%)
Jan 19, 2010 6.863 7.063 6.818 7.043 23,182,532 +0.23(+3.40%)
Jan 15, 2010 7.030 6.812 6.812 6.812 24,004,660 -0.17(-2.48%)
Jan 14, 2010 7.075 7.075 6.979 6.986 13,526,035 -0.07(-1.00%)
Jan 13, 2010 6.883 7.075 6.883 7.056 20,979,342 +0.18(+2.62%)
Jan 12, 2010 6.992 7.018 6.818 6.876 32,465,032 -0.22(-3.08%)
Jan 11, 2010 7.165 7.223 6.992 7.095 34,567,384 -0.04(-0.54%)
Jan 08, 2010 7.159 7.210 7.088 7.133 26,290,272 -0.01(-0.09%)
Jan 07, 2010 7.333 7.352 7.114 7.140 42,553,268 -0.24(-3.31%)
Jan 06, 2010 7.429 7.461 7.313 7.384 21,175,658 -0.03(-0.35%)
Jan 05, 2010 7.455 7.493 7.361 7.410 22,369,968 -0.03(-0.43%)
Jan 04, 2010 7.384 7.512 7.371 7.442 12,598,601 +0.09(+1.22%)
Dec 31, 2009 7.236 7.352 7.352 7.352 11,537,841 +0.10(+1.42%)
Dec 30, 2009 7.243 7.275 7.210 7.249 9,025,376 +0.03(+0.36%)
Dec 29, 2009 7.275 7.275 7.204 7.223 12,381,966 +0.05(+0.72%)
Dec 28, 2009 7.262 7.262 7.159 7.172 5,864,678 -0.07(-0.98%)
Dec 24, 2009 7.288 7.288 7.198 7.243 6,674,765 +0.08(+1.08%)
Dec 23, 2009 7.281 7.300 7.165 7.165 13,168,303 -0.09(-1.24%)
Dec 22, 2009 7.210 7.326 7.185 7.255 27,431,308 +0.04(+0.53%)
Dec 21, 2009 7.165 7.262 7.133 7.217 26,104,788 +0.08(+1.08%)
Dec 18, 2009 7.127 7.223 7.043 7.140 25,277,824 +0.20(+2.87%)
Dec 17, 2009 6.960 7.037 6.883 6.941 23,718,048 -0.01(-0.18%)
Dec 16, 2009 6.960 7.075 6.941 6.953 20,619,778 +0.01(+0.19%)
Dec 15, 2009 6.928 7.011 6.889 6.941 16,047,069 -0.02(-0.28%)
Dec 14, 2009 6.963 6.992 6.941 6.960 17,386,674 +0.06(+0.93%)
Dec 11, 2009 6.992 7.063 6.857 6.896 16,910,080 -0.13(-1.83%)
Dec 10, 2009 6.960 7.050 6.896 7.024 25,763,930 +0.02(+0.28%)
Dec 09, 2009 7.037 7.043 6.934 7.005 18,490,630 +0.04(+0.55%)
Dec 08, 2009 6.928 7.011 6.908 6.966 15,719,808 -0.03(-0.37%)
Dec 07, 2009 6.979 7.024 6.928 6.992 21,047,634 +0.05(+0.74%)
Dec 04, 2009 6.838 6.973 6.838 6.941 26,414,934 +0.13(+1.98%)
Dec 03, 2009 6.953 6.953 6.786 6.806 29,001,446 -0.17(-2.49%)
Dec 02, 2009 6.703 6.979 6.703 6.979 40,954,608 +0.22(+3.33%)
Dec 01, 2009 6.761 6.818 6.735 6.754 15,928,603 +0.08(+1.16%)
Nov 30, 2009 6.606 6.748 6.594 6.677 13,296,838 +0.05(+0.78%)
Nov 27, 2009 6.491 6.664 6.478 6.626 9,219,478 -0.11(-1.62%)
Nov 25, 2009 6.748 6.761 6.703 6.735 8,983,496 +0.03(+0.38%)
Nov 24, 2009 6.741 6.786 6.683 6.709 13,198,607 -0.04(-0.67%)
Nov 23, 2009 6.754 6.831 6.728 6.754 12,147,222 +0.08(+1.16%)
Nov 20, 2009 6.594 6.690 6.594 6.677 14,266,902 -0.02(-0.29%)
Nov 19, 2009 6.773 6.831 6.600 6.696 47,823,852 -0.23(-3.34%)
Nov 18, 2009 6.838 6.960 6.831 6.928 15,195,246 +0.06(+0.84%)
Nov 17, 2009 6.838 6.902 6.767 6.870 26,630,526 -0.07(-1.02%)
Nov 16, 2009 6.960 7.018 6.902 6.941 35,700,904 +0.13(+1.98%)
Nov 13, 2009 6.696 6.825 6.683 6.806 30,657,440 +0.09(+1.34%)
Nov 12, 2009 6.658 6.761 6.645 6.716 31,146,958 +0.00(+0.00%)
Nov 11, 2009 6.555 6.722 6.504 6.716 54,821,728 +0.28(+4.29%)
Nov 10, 2009 6.497 6.542 6.414 6.439 26,592,626 +0.04(+0.70%)
Nov 09, 2009 6.304 6.407 6.266 6.394 15,540,429 +0.10(+1.63%)
Nov 06, 2009 6.266 6.369 6.240 6.291 23,702,016 +0.06(+1.03%)
Nov 05, 2009 6.246 6.349 6.201 6.227 35,155,944 +0.01(+0.10%)
Nov 04, 2009 6.144 6.285 6.144 6.221 35,080,788 +0.11(+1.79%)
Nov 03, 2009 6.105 6.157 6.009 6.112 30,248,310 -0.04(-0.73%)
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.