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 )

174.08 -2.14 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 4.856 4.885 4.779 4.844 22,522,178 +0.04(+0.73%)
Aug 30, 2005 4.826 4.850 4.785 4.809 9,454,041 -0.04(-0.85%)
Aug 29, 2005 4.756 4.868 4.738 4.850 12,550,963 -0.04(-0.72%)
Aug 26, 2005 4.885 4.897 4.838 4.885 13,738,219 +0.04(+0.85%)
Aug 25, 2005 4.844 4.850 4.821 4.844 11,944,763 +0.01(+0.24%)
Aug 24, 2005 4.862 4.879 4.826 4.832 14,417,646 -0.09(-1.91%)
Aug 23, 2005 4.950 4.962 4.909 4.926 11,895,832 -0.04(-0.71%)
Aug 22, 2005 4.938 4.985 4.915 4.962 20,810,442 +0.04(+0.72%)
Aug 19, 2005 4.885 4.932 4.879 4.926 17,279,088 +0.08(+1.58%)
Aug 18, 2005 4.938 4.944 4.838 4.850 16,190,374 -0.13(-2.60%)
Aug 17, 2005 4.926 5.003 4.921 4.979 11,753,626 +0.05(+1.08%)
Aug 16, 2005 5.015 5.021 4.915 4.926 17,525,612 -0.09(-1.76%)
Aug 15, 2005 5.050 5.050 5.003 5.015 9,676,779 -0.05(-0.93%)
Aug 12, 2005 5.056 5.091 5.021 5.062 10,382,540 -0.02(-0.46%)
Aug 11, 2005 5.097 5.132 5.056 5.085 12,780,157 -0.01(-0.12%)
Aug 10, 2005 5.062 5.138 5.056 5.091 17,728,302 +0.04(+0.82%)
Aug 09, 2005 5.074 5.091 5.021 5.050 13,486,768 +0.04(+0.82%)
Aug 08, 2005 5.056 5.056 4.997 5.009 12,390,918 -0.03(-0.58%)
Aug 05, 2005 5.050 5.109 5.032 5.038 49,217,248 -0.05(-1.04%)
Aug 04, 2005 5.180 5.185 5.079 5.091 13,922,560 -0.16(-3.14%)
Aug 03, 2005 5.233 5.268 5.209 5.256 8,913,252 +0.02(+0.45%)
Aug 02, 2005 5.162 5.262 5.162 5.233 20,255,552 +0.16(+3.13%)
Aug 01, 2005 5.056 5.085 5.044 5.074 9,963,738 +0.02(+0.35%)
Jul 29, 2005 5.062 5.091 5.038 5.056 13,816,882 -0.05(-0.92%)
Jul 28, 2005 5.079 5.127 5.074 5.103 18,758,910 +0.05(+0.93%)
Jul 27, 2005 5.062 5.079 4.979 5.056 26,625,072 -0.06(-1.15%)
Jul 26, 2005 5.233 5.233 5.038 5.115 35,894,772 -0.19(-3.55%)
Jul 25, 2005 5.433 5.439 5.291 5.303 11,235,094 -0.12(-2.17%)
Jul 22, 2005 5.491 5.509 5.415 5.421 12,968,745 -0.06(-1.18%)
Jul 21, 2005 5.503 5.568 5.471 5.486 10,749,692 -0.04(-0.64%)
Jul 20, 2005 5.474 5.550 5.403 5.521 18,358,458 +0.05(+0.86%)
Jul 19, 2005 5.444 5.491 5.415 5.474 11,148,955 +0.05(+0.87%)
Jul 18, 2005 5.474 5.527 5.415 5.427 5,725,942 -0.08(-1.50%)
Jul 15, 2005 5.527 5.527 5.421 5.509 9,641,779 -0.01(-0.21%)
Jul 14, 2005 5.509 5.539 5.494 5.521 9,458,118 +0.06(+1.08%)
Jul 13, 2005 5.527 5.527 5.386 5.462 10,814,254 -0.07(-1.28%)
Jul 12, 2005 5.403 5.533 5.403 5.533 11,557,903 +0.13(+2.40%)
Jul 11, 2005 5.403 5.415 5.380 5.403 12,909,451 +0.16(+3.15%)
Jul 08, 2005 5.197 5.244 5.168 5.238 12,484,873 +0.06(+1.25%)
Jul 07, 2005 5.162 5.203 5.109 5.174 12,169,879 -0.11(-2.01%)
Jul 06, 2005 5.268 5.280 5.244 5.280 10,720,469 +0.00(+0.00%)
Jul 05, 2005 5.215 5.285 5.203 5.280 22,682,222 -0.12(-2.29%)
Jul 01, 2005 5.386 5.462 5.362 5.403 7,343,213 +0.04(+0.66%)
Jun 30, 2005 5.368 5.415 5.327 5.368 12,607,200 -0.01(-0.11%)
Jun 29, 2005 5.403 5.409 5.315 5.374 9,348,873 -0.07(-1.30%)
Jun 28, 2005 5.462 5.474 5.427 5.444 15,415,464 +0.00(+0.00%)
Jun 27, 2005 5.474 5.503 5.427 5.444 17,597,480 -0.07(-1.28%)
Jun 24, 2005 5.550 5.562 5.474 5.515 17,673,934 -0.04(-0.64%)
Jun 23, 2005 5.597 5.633 5.544 5.550 14,236,873 +0.01(+0.21%)
Jun 22, 2005 5.615 5.615 5.503 5.539 10,798,453 +0.12(+2.17%)
Jun 21, 2005 5.521 5.521 5.380 5.421 6,631,335 -0.02(-0.32%)
Jun 20, 2005 5.427 5.456 5.415 5.439 10,247,980 +0.04(+0.65%)
Jun 17, 2005 5.427 5.497 5.403 5.403 9,985,485 +0.04(+0.66%)
Jun 16, 2005 5.315 5.391 5.303 5.368 12,479,945 +0.09(+1.79%)
Jun 15, 2005 5.333 5.344 5.227 5.274 11,096,966 -0.02(-0.33%)
Jun 14, 2005 5.327 5.327 5.268 5.291 9,691,390 -0.01(-0.11%)
Jun 13, 2005 5.321 5.444 5.244 5.297 8,587,725 -0.14(-2.58%)
Jun 10, 2005 5.443 5.460 5.409 5.437 8,077,330 -0.03(-0.51%)
Jun 09, 2005 5.353 5.471 5.331 5.465 15,615,376 +0.08(+1.46%)
Jun 08, 2005 5.409 5.454 5.365 5.387 7,540,364 +0.02(+0.31%)
Jun 07, 2005 5.376 5.421 5.349 5.370 9,434,018 -0.05(-0.93%)
Jun 06, 2005 5.359 5.426 5.331 5.421 11,093,084 +0.08(+1.47%)
Jun 03, 2005 5.073 5.415 5.073 5.342 12,927,868 +0.02(+0.42%)
Jun 02, 2005 5.236 5.325 5.219 5.320 13,395,261 +0.11(+2.04%)
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.