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 )

160.00 +2.91 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2009 7.069 7.114 6.941 7.043 42,407,076 +0.11(+1.58%)
Sep 29, 2009 7.024 7.063 6.888 6.934 29,541,550 -0.01(-0.18%)
Sep 28, 2009 6.773 6.998 6.741 6.947 28,666,820 +0.23(+3.44%)
Sep 25, 2009 6.690 6.767 6.677 6.716 16,397,258 +0.02(+0.29%)
Sep 24, 2009 6.941 6.966 6.664 6.696 24,923,720 -0.22(-3.25%)
Sep 23, 2009 6.941 6.992 6.908 6.921 25,360,044 -0.07(-1.01%)
Sep 22, 2009 6.966 7.063 6.921 6.992 23,867,720 +0.07(+1.02%)
Sep 21, 2009 6.966 6.992 6.899 6.921 25,144,668 -0.06(-0.92%)
Sep 18, 2009 6.986 7.069 6.941 6.986 23,345,798 -0.01(-0.18%)
Sep 17, 2009 7.069 7.095 6.966 6.998 30,415,574 -0.07(-1.00%)
Sep 16, 2009 7.056 7.088 6.973 7.069 30,112,846 +0.06(+0.82%)
Sep 15, 2009 7.005 7.037 6.941 7.011 13,109,660 +0.08(+1.11%)
Sep 14, 2009 6.992 6.992 6.889 6.934 17,039,480 -0.09(-1.28%)
Sep 11, 2009 7.185 7.198 6.973 7.024 22,964,968 -0.13(-1.80%)
Sep 10, 2009 7.198 7.198 6.998 7.153 35,137,768 +0.02(+0.27%)
Sep 09, 2009 7.069 7.198 7.018 7.133 27,393,022 +0.03(+0.36%)
Sep 08, 2009 7.069 7.165 7.043 7.108 20,866,074 +0.16(+2.31%)
Sep 04, 2009 6.908 6.960 6.812 6.947 15,679,195 +0.06(+0.84%)
Sep 03, 2009 6.883 6.908 6.767 6.889 15,328,532 +0.07(+1.04%)
Sep 02, 2009 6.780 6.908 6.748 6.818 16,466,348 +0.03(+0.47%)
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.