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 )

152.23 -3.35 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 4.773 4.884 4.711 4.864 29,828,784 +0.21(+4.54%)
May 29, 2003 4.567 4.716 4.553 4.653 16,146,557 +0.11(+2.43%)
May 28, 2003 4.342 4.581 4.342 4.543 19,571,856 +0.17(+3.84%)
May 27, 2003 4.169 4.399 4.150 4.375 14,086,625 +0.23(+5.56%)
May 23, 2003 4.222 4.226 4.111 4.145 8,510,300 -0.04(-1.03%)
May 22, 2003 4.078 4.202 4.054 4.188 12,165,940 +0.15(+3.68%)
May 21, 2003 3.982 4.063 3.982 4.039 11,281,682 -0.02(-0.59%)
May 20, 2003 4.116 4.135 4.015 4.063 12,254,532 -0.01(-0.35%)
May 19, 2003 4.150 4.202 4.058 4.078 11,649,393 -0.22(-5.03%)
May 16, 2003 4.413 4.413 4.246 4.294 9,750,804 -0.12(-2.72%)
May 15, 2003 4.303 4.413 4.294 4.413 15,860,351 +0.08(+1.88%)
May 14, 2003 4.298 4.351 4.183 4.332 21,710,374 +0.03(+0.67%)
May 13, 2003 4.270 4.313 4.174 4.303 14,953,164 +0.03(+0.79%)
May 12, 2003 4.116 4.274 4.102 4.270 13,043,735 +0.08(+1.95%)
May 09, 2003 4.102 4.222 4.034 4.188 17,877,758 +0.24(+6.08%)
May 08, 2003 4.006 4.097 3.929 3.948 12,392,528 -0.15(-3.63%)
May 07, 2003 4.102 4.145 4.049 4.097 11,022,575 -0.08(-1.84%)
May 06, 2003 4.226 4.226 4.097 4.174 17,896,102 -0.05(-1.25%)
May 05, 2003 4.250 4.298 4.130 4.226 9,867,954 -0.02(-0.56%)
May 02, 2003 4.097 4.294 4.068 4.250 18,408,272 +0.17(+4.11%)
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.