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 )

142.83 +1.27 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2003 3.218 3.275 3.170 3.218 11,670,073 -0.07(-2.19%)
Jan 30, 2003 3.496 3.496 3.270 3.290 9,247,267 -0.17(-4.86%)
Jan 29, 2003 3.386 3.472 3.314 3.458 15,627,773 +0.02(+0.70%)
Jan 28, 2003 3.458 3.842 3.381 3.434 23,427,396 -0.16(-4.54%)
Jan 27, 2003 3.631 3.722 3.587 3.597 11,642,586 -0.12(-3.23%)
Jan 24, 2003 3.938 3.938 3.693 3.717 5,728,316 -0.22(-5.61%)
Jan 23, 2003 3.866 3.943 3.818 3.938 12,907,401 +0.29(+7.89%)
Jan 22, 2003 3.578 3.712 3.544 3.650 7,057,892 +0.02(+0.66%)
Jan 21, 2003 3.688 3.775 3.616 3.626 6,832,582 -0.02(-0.53%)
Jan 17, 2003 3.794 3.794 3.631 3.645 13,085,649 -0.24(-6.30%)
Jan 16, 2003 4.024 4.116 3.875 3.890 11,773,357 -0.22(-5.37%)
Jan 15, 2003 3.986 4.130 3.904 4.111 13,608,109 +0.14(+3.51%)
Jan 14, 2003 4.010 4.015 3.914 3.971 9,577,110 -0.01(-0.36%)
Jan 13, 2003 4.048 4.068 3.943 3.986 13,999,798 +0.14(+3.75%)
Jan 10, 2003 3.727 3.899 3.631 3.842 19,340,590 +0.12(+3.23%)
Jan 09, 2003 3.592 3.722 3.587 3.722 9,318,067 +0.19(+5.44%)
Jan 08, 2003 3.650 3.655 3.520 3.530 8,745,006 -0.16(-4.30%)
Jan 07, 2003 3.712 3.751 3.650 3.688 11,575,743 +0.01(+0.39%)
Jan 06, 2003 3.592 3.722 3.573 3.674 12,321,846 +0.10(+2.68%)
Jan 03, 2003 3.501 3.607 3.501 3.578 8,973,231 +0.08(+2.34%)
Jan 02, 2003 3.434 3.515 3.381 3.496 10,541,651 +0.11(+3.26%)
Dec 31, 2002 3.395 3.453 3.357 3.386 4,793,136 +0.03(+0.86%)
Dec 30, 2002 3.410 3.434 3.347 3.357 7,471,237 -0.12(-3.59%)
Dec 27, 2002 3.539 3.568 3.477 3.482 4,918,910 -0.08(-2.29%)
Dec 26, 2002 3.578 3.626 3.534 3.563 2,517,135 +0.02(+0.54%)
Dec 24, 2002 3.554 3.573 3.530 3.544 1,174,024 -0.03(-0.94%)
Dec 23, 2002 3.534 3.592 3.520 3.578 5,179,202 +0.00(+0.13%)
Dec 20, 2002 3.530 3.664 3.530 3.573 7,502,056 +0.05(+1.36%)
Dec 19, 2002 3.462 3.583 3.458 3.525 9,020,292 -0.00(-0.14%)
Dec 18, 2002 3.736 3.736 3.501 3.530 19,876,794 -0.21(-5.53%)
Dec 17, 2002 3.813 3.866 3.727 3.736 7,320,059 -0.08(-2.01%)
Dec 16, 2002 3.794 3.813 3.727 3.813 10,370,275 +0.12(+3.12%)
Dec 13, 2002 3.842 3.847 3.669 3.698 15,440,571 -0.18(-4.70%)
Dec 12, 2002 4.010 4.010 3.842 3.880 12,095,912 -0.15(-3.81%)
Dec 11, 2002 4.082 4.082 3.962 4.034 8,527,401 -0.07(-1.75%)
Dec 10, 2002 4.058 4.173 4.024 4.106 9,699,344 +0.05(+1.18%)
Dec 09, 2002 4.226 4.226 4.044 4.058 8,767,495 -0.17(-3.98%)
Dec 06, 2002 4.106 4.269 4.058 4.226 6,152,281 +0.06(+1.50%)
Dec 05, 2002 4.442 4.442 4.144 4.164 11,815,837 -0.15(-3.45%)
Dec 04, 2002 4.202 4.322 4.120 4.312 20,674,748 -0.08(-1.75%)
Dec 03, 2002 4.490 4.505 4.351 4.389 15,224,424 -0.14(-3.18%)
Dec 02, 2002 4.610 4.658 4.466 4.533 18,105,344 +0.09(+2.05%)
Nov 29, 2002 4.490 4.557 4.375 4.442 11,325,237 +0.08(+1.76%)
Nov 27, 2002 4.164 4.384 4.164 4.365 19,498,848 +0.28(+6.94%)
Nov 26, 2002 4.178 4.274 4.058 4.082 18,604,066 -0.17(-4.06%)
Nov 25, 2002 4.317 4.428 4.226 4.255 25,708,186 -0.06(-1.34%)
Nov 22, 2002 4.370 4.428 4.274 4.312 25,032,258 +0.09(+2.05%)
Nov 21, 2002 4.216 4.380 4.173 4.226 37,555,884 +0.23(+5.77%)
Nov 20, 2002 3.823 4.005 3.823 3.995 16,422,395 +0.15(+4.00%)
Nov 19, 2002 3.947 3.981 3.823 3.842 15,801,857 -0.18(-4.53%)
Nov 18, 2002 4.154 4.188 4.024 4.024 16,381,165 -0.08(-1.87%)
Nov 15, 2002 4.034 4.125 3.861 4.101 13,699,524 +0.07(+1.67%)
Nov 14, 2002 3.938 4.044 3.794 4.034 14,593,474 +0.26(+7.01%)
Nov 13, 2002 3.890 3.890 3.707 3.770 11,314,617 -0.17(-4.27%)
Nov 12, 2002 3.842 3.995 3.827 3.938 7,676,556 +0.18(+4.73%)
Nov 11, 2002 3.947 3.947 3.746 3.760 10,014,194 -0.41(-9.79%)
Nov 08, 2002 4.202 4.284 4.130 4.168 8,632,768 -0.08(-1.92%)
Nov 07, 2002 4.327 4.356 4.245 4.250 14,529,546 -0.22(-4.94%)
Nov 06, 2002 4.250 4.514 4.250 4.471 26,010,750 +0.42(+10.31%)
Nov 05, 2002 4.082 4.116 3.981 4.053 16,284,336 -0.20(-4.63%)
Nov 04, 2002 4.010 4.370 3.938 4.250 24,432,126 +0.36(+9.39%)
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.