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 )

141.56 +5.33 (+3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 4.387 4.700 4.387 4.572 11,198,705 -0.03(-0.56%)
Nov 26, 2008 4.220 4.636 4.112 4.598 19,476,154 +0.35(+8.12%)
Nov 25, 2008 4.348 4.355 4.124 4.252 19,838,406 -0.03(-0.75%)
Nov 24, 2008 3.952 4.393 3.952 4.284 31,022,886 +0.12(+2.92%)
Nov 21, 2008 3.907 4.169 3.781 4.163 37,018,480 +0.42(+11.28%)
Nov 20, 2008 3.901 4.041 3.728 3.741 24,883,526 -0.18(-4.57%)
Nov 19, 2008 4.073 4.144 3.920 3.920 21,754,114 -0.24(-5.69%)
Nov 18, 2008 4.297 4.303 3.997 4.156 28,429,438 -0.14(-3.27%)
Nov 17, 2008 4.367 4.412 4.214 4.297 26,076,316 -0.15(-3.45%)
Nov 14, 2008 4.630 4.681 4.361 4.451 0 -0.35(-7.20%)
Nov 13, 2008 4.495 4.834 4.227 4.796 30,372,052 +0.26(+5.63%)
Nov 12, 2008 4.751 4.924 4.514 4.540 21,843,420 -0.19(-4.05%)
Nov 11, 2008 4.796 4.975 4.713 4.732 16,454,284 -0.17(-3.39%)
Nov 10, 2008 4.860 4.981 4.802 4.898 19,017,444 -0.08(-1.54%)
Nov 07, 2008 4.777 5.000 4.674 4.975 21,276,524 +0.26(+5.56%)
Nov 06, 2008 4.949 4.949 4.617 4.713 29,360,602 -0.25(-5.03%)
Nov 05, 2008 5.218 5.269 4.962 4.962 24,853,924 -0.40(-7.40%)
Nov 04, 2008 5.359 5.403 5.218 5.359 23,987,586 +0.21(+4.10%)
Nov 03, 2008 5.275 5.307 5.084 5.148 35,528,304 -0.13(-2.54%)
Oct 31, 2008 5.186 5.422 4.949 5.282 28,317,284 +0.22(+4.42%)
Oct 30, 2008 4.738 5.103 4.738 5.058 36,846,136 +0.36(+7.77%)
Oct 29, 2008 4.796 4.994 4.604 4.694 47,940,752 -0.23(-4.68%)
Oct 28, 2008 4.220 4.930 4.220 4.924 49,998,816 +0.86(+21.07%)
Oct 27, 2008 4.060 4.297 4.035 4.067 40,857,852 -0.06(-1.55%)
Oct 24, 2008 4.060 4.444 3.971 4.131 36,416,500 -0.31(-6.92%)
Oct 23, 2008 4.438 4.540 4.297 4.438 33,744,236 +0.04(+0.87%)
Oct 22, 2008 4.668 4.668 4.342 4.399 31,637,078 -0.33(-7.03%)
Oct 21, 2008 4.917 4.968 4.726 4.732 20,245,208 -0.35(-6.80%)
Oct 20, 2008 4.949 5.090 4.809 5.077 20,565,820 +0.13(+2.58%)
Oct 17, 2008 4.757 5.116 4.668 4.949 0 +0.15(+3.06%)
Oct 16, 2008 4.841 4.937 4.598 4.802 54,852,216 -0.03(-0.53%)
Oct 15, 2008 5.218 5.263 4.796 4.828 38,156,924 -0.51(-9.58%)
Oct 14, 2008 5.761 5.845 5.224 5.339 38,021,988 -0.22(-4.02%)
Oct 13, 2008 5.531 5.864 5.141 5.563 34,553,660 +0.29(+5.45%)
Oct 10, 2008 4.732 5.403 4.636 5.275 34,994,172 +0.45(+9.42%)
Oct 09, 2008 5.378 5.499 4.668 4.821 28,513,364 -0.42(-7.94%)
Oct 08, 2008 5.064 5.403 4.956 5.237 44,302,156 +0.12(+2.37%)
Oct 07, 2008 5.301 5.525 5.116 5.116 32,646,916 -0.28(-5.21%)
Oct 06, 2008 5.288 5.506 5.122 5.397 31,760,228 -0.01(-0.12%)
Oct 03, 2008 5.640 5.813 5.365 5.403 0 -0.21(-3.76%)
Oct 02, 2008 5.953 5.953 5.506 5.614 28,424,966 -0.35(-5.79%)
Oct 01, 2008 5.896 6.011 5.793 5.960 29,548,268 -0.03(-0.53%)
Sep 30, 2008 5.665 5.992 5.659 5.992 24,031,128 +0.43(+7.70%)
Sep 29, 2008 5.819 5.915 5.506 5.563 29,744,260 -0.35(-5.95%)
Sep 26, 2008 6.017 6.068 5.908 5.915 0 -0.20(-3.24%)
Sep 25, 2008 6.075 6.145 6.024 6.113 37,166,784 +0.08(+1.38%)
Sep 24, 2008 6.151 6.151 5.928 6.030 30,314,354 +0.08(+1.29%)
Sep 23, 2008 6.164 6.215 5.940 5.953 42,902,808 -0.20(-3.22%)
Sep 22, 2008 6.273 6.388 6.088 6.151 33,801,832 -0.23(-3.61%)
Sep 19, 2008 6.203 6.414 6.139 6.382 0 +0.39(+6.51%)
Sep 18, 2008 5.723 6.075 5.665 5.992 32,463,176 +0.33(+5.76%)
Sep 17, 2008 5.646 5.819 5.595 5.665 32,242,166 -0.10(-1.77%)
Sep 16, 2008 5.499 5.819 5.467 5.768 40,728,524 +0.14(+2.50%)
Sep 15, 2008 5.602 5.729 5.531 5.627 30,749,376 -0.19(-3.19%)
Sep 12, 2008 5.627 5.851 5.486 5.813 0 +0.19(+3.30%)
Sep 11, 2008 5.595 5.646 5.448 5.627 31,093,888 -0.12(-2.11%)
Sep 10, 2008 5.793 5.857 5.659 5.749 27,537,792 +0.13(+2.39%)
Sep 09, 2008 5.908 5.908 5.614 5.614 52,789,932 -0.36(-6.10%)
Sep 08, 2008 6.043 6.081 5.845 5.979 46,474,492 +0.20(+3.54%)
Sep 05, 2008 5.563 5.813 5.531 5.774 0 +0.24(+4.39%)
Sep 04, 2008 5.729 5.729 5.512 5.531 39,135,808 -0.27(-4.63%)
Sep 03, 2008 5.998 5.998 5.781 5.800 30,886,692 -0.19(-3.10%)
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.