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:

Taiwan Semiconductor ADR (NY: TSM )

136.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 4.996 5.061 4.960 5.014 15,466,928 +0.07(+1.31%)
Mar 30, 2005 4.866 4.984 4.866 4.949 9,730,850 +0.07(+1.45%)
Mar 29, 2005 4.949 4.996 4.854 4.878 8,066,672 -0.12(-2.37%)
Mar 28, 2005 4.996 5.031 4.966 4.996 4,874,305 +0.04(+0.84%)
Mar 24, 2005 4.919 4.990 4.913 4.954 6,427,357 +0.05(+1.09%)
Mar 23, 2005 4.883 4.954 4.883 4.901 8,776,557 +0.01(+0.12%)
Mar 22, 2005 4.978 5.037 4.895 4.895 11,874,712 -0.10(-2.01%)
Mar 21, 2005 5.031 5.067 4.984 4.996 5,121,758 -0.04(-0.71%)
Mar 18, 2005 5.067 5.073 4.990 5.031 7,460,978 -0.05(-0.93%)
Mar 17, 2005 5.008 5.102 5.008 5.079 6,472,687 +0.02(+0.35%)
Mar 16, 2005 5.067 5.120 5.055 5.061 5,763,141 +0.04(+0.71%)
Mar 15, 2005 5.073 5.085 4.996 5.025 9,006,250 -0.05(-0.93%)
Mar 14, 2005 5.126 5.150 5.043 5.073 9,693,977 -0.09(-1.83%)
Mar 11, 2005 5.209 5.309 5.161 5.167 12,443,364 -0.02(-0.34%)
Mar 10, 2005 5.203 5.221 5.114 5.185 10,605,985 -0.05(-0.90%)
Mar 09, 2005 5.321 5.368 5.232 5.232 16,208,442 +0.01(+0.11%)
Mar 08, 2005 5.351 5.351 5.203 5.226 11,872,513 -0.15(-2.75%)
Mar 07, 2005 5.203 5.380 5.197 5.374 14,835,525 +0.17(+3.30%)
Mar 04, 2005 5.262 5.262 5.185 5.203 16,515,264 -0.06(-1.12%)
Mar 03, 2005 5.356 5.368 5.232 5.262 16,546,724 -0.09(-1.77%)
Mar 02, 2005 5.404 5.410 5.351 5.356 13,450,598 -0.09(-1.63%)
Mar 01, 2005 5.386 5.451 5.368 5.445 8,654,944 +0.05(+0.99%)
Feb 28, 2005 5.528 5.563 5.356 5.392 19,304,230 -0.18(-3.29%)
Feb 25, 2005 5.469 5.581 5.439 5.575 10,439,720 +0.20(+3.74%)
Feb 24, 2005 5.238 5.380 5.221 5.374 8,151,919 +0.11(+2.13%)
Feb 23, 2005 5.457 5.457 5.085 5.262 8,937,071 +0.02(+0.45%)
Feb 22, 2005 5.262 5.315 5.221 5.238 12,113,370 -0.07(-1.23%)
Feb 18, 2005 5.244 5.315 5.232 5.303 6,480,467 +0.07(+1.36%)
Feb 17, 2005 5.321 5.339 5.173 5.232 21,017,628 -0.17(-3.17%)
Feb 16, 2005 5.422 5.439 5.368 5.404 9,168,625 -0.01(-0.22%)
Feb 15, 2005 5.386 5.481 5.386 5.416 13,235,789 +0.02(+0.44%)
Feb 14, 2005 5.392 5.427 5.368 5.392 7,285,071 -0.05(-0.87%)
Feb 11, 2005 5.309 5.481 5.286 5.439 9,077,458 +0.12(+2.34%)
Feb 10, 2005 5.291 5.315 5.256 5.315 4,140,740 +0.04(+0.67%)
Feb 09, 2005 5.339 5.345 5.280 5.280 5,029,069 -0.08(-1.43%)
Feb 08, 2005 5.286 5.380 5.268 5.356 6,933,427 +0.05(+0.89%)
Feb 07, 2005 5.339 5.351 5.280 5.309 6,071,485 -0.03(-0.55%)
Feb 04, 2005 5.203 5.339 5.203 5.339 10,098,224 +0.18(+3.44%)
Feb 03, 2005 5.291 5.291 5.138 5.161 11,522,222 -0.16(-3.00%)
Feb 02, 2005 5.209 5.333 5.203 5.321 13,803,934 +0.08(+1.58%)
Feb 01, 2005 5.144 5.256 5.102 5.238 16,845,596 +0.07(+1.26%)
Jan 31, 2005 5.073 5.197 5.043 5.173 23,300,354 +0.32(+6.58%)
Jan 28, 2005 4.954 4.955 4.848 4.854 11,962,496 +0.02(+0.49%)
Jan 27, 2005 4.848 4.872 4.813 4.830 16,663,601 +0.07(+1.49%)
Jan 26, 2005 4.730 4.818 4.730 4.759 16,973,128 +0.14(+3.07%)
Jan 25, 2005 4.588 4.641 4.588 4.617 9,815,590 +0.08(+1.69%)
Jan 24, 2005 4.629 4.641 4.541 4.541 11,232,991 -0.09(-1.92%)
Jan 21, 2005 4.612 4.659 4.600 4.629 12,584,597 -0.04(-0.89%)
Jan 20, 2005 4.653 4.718 4.635 4.671 21,521,160 -0.01(-0.13%)
Jan 19, 2005 4.748 4.748 4.677 4.677 5,963,234 -0.12(-2.47%)
Jan 18, 2005 4.783 4.813 4.753 4.795 10,091,966 +0.12(+2.53%)
Jan 14, 2005 4.582 4.712 4.582 4.677 9,969,170 +0.12(+2.73%)
Jan 13, 2005 4.623 4.659 4.552 4.552 6,218,637 -0.09(-2.04%)
Jan 12, 2005 4.612 4.665 4.541 4.647 5,520,423 +0.04(+0.77%)
Jan 11, 2005 4.659 4.674 4.594 4.612 9,341,318 -0.07(-1.39%)
Jan 10, 2005 4.682 4.724 4.671 4.677 7,165,996 +0.01(+0.25%)
Jan 07, 2005 4.641 4.682 4.576 4.665 8,884,976 +0.02(+0.51%)
Jan 06, 2005 4.706 4.718 4.600 4.641 13,492,038 -0.04(-0.88%)
Jan 05, 2005 4.718 4.724 4.635 4.682 17,290,606 -0.09(-1.98%)
Jan 04, 2005 4.966 4.966 4.742 4.777 13,469,035 -0.19(-3.81%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.