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 )

132.27 -6.76 (-4.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2003 3.358 3.358 3.257 3.281 20,289,560 -0.27(-7.57%)
Mar 28, 2003 3.632 3.694 3.516 3.550 12,490,918 -0.12(-3.27%)
Mar 27, 2003 3.603 3.694 3.560 3.670 9,906,101 +0.03(+0.92%)
Mar 26, 2003 3.622 3.737 3.622 3.636 25,055,628 -0.24(-6.30%)
Mar 25, 2003 3.790 3.924 3.790 3.881 12,360,009 +0.07(+1.76%)
Mar 24, 2003 3.838 3.934 3.814 3.814 9,180,476 -0.26(-6.36%)
Mar 21, 2003 4.044 4.082 3.991 4.073 13,521,092 +0.09(+2.17%)
Mar 20, 2003 3.929 4.030 3.910 3.987 12,795,676 +0.06(+1.47%)
Mar 19, 2003 3.948 3.953 3.847 3.929 9,604,470 -0.01(-0.24%)
Mar 18, 2003 3.886 3.953 3.814 3.939 18,637,570 +0.16(+4.32%)
Mar 17, 2003 3.550 3.795 3.540 3.775 13,169,641 +0.08(+2.21%)
Mar 14, 2003 3.703 3.795 3.689 3.694 9,624,690 -0.01(-0.26%)
Mar 13, 2003 3.526 3.703 3.512 3.703 16,767,955 +0.26(+7.67%)
Mar 12, 2003 3.392 3.464 3.392 3.440 8,881,138 +0.08(+2.28%)
Mar 11, 2003 3.310 3.396 3.310 3.363 5,304,294 +0.07(+2.19%)
Mar 10, 2003 3.310 3.348 3.286 3.291 5,716,614 -0.05(-1.44%)
Mar 07, 2003 3.243 3.368 3.209 3.339 8,973,691 +0.06(+1.75%)
Mar 06, 2003 3.248 3.281 3.166 3.281 9,833,351 +0.03(+1.03%)
Mar 05, 2003 3.334 3.339 3.224 3.248 10,180,425 -0.10(-3.01%)
Mar 04, 2003 3.406 3.430 3.334 3.348 7,631,879 -0.14(-3.99%)
Mar 03, 2003 3.492 3.545 3.459 3.488 9,616,143 +0.09(+2.54%)
Feb 28, 2003 3.372 3.435 3.353 3.401 4,609,937 +0.05(+1.43%)
Feb 27, 2003 3.392 3.440 3.324 3.353 8,469,652 -0.03(-0.99%)
Feb 26, 2003 3.440 3.492 3.363 3.387 3,924,752 -0.07(-1.94%)
Feb 25, 2003 3.358 3.473 3.339 3.454 8,249,942 -0.03(-0.96%)
Feb 24, 2003 3.598 3.660 3.488 3.488 8,578,256 -0.10(-2.68%)
Feb 21, 2003 3.550 3.617 3.464 3.584 7,979,370 +0.03(+0.81%)
Feb 20, 2003 3.502 3.574 3.492 3.555 16,568,049 +0.21(+6.16%)
Feb 19, 2003 3.377 3.396 3.320 3.348 5,599,463 -0.04(-1.27%)
Feb 18, 2003 3.310 3.435 3.310 3.392 12,958,478 +0.11(+3.21%)
Feb 14, 2003 3.104 3.324 3.104 3.286 12,895,108 +0.22(+7.03%)
Feb 13, 2003 3.094 3.118 3.051 3.070 8,455,060 -0.05(-1.69%)
Feb 12, 2003 3.109 3.176 3.089 3.123 6,741,785 +0.02(+0.62%)
Feb 11, 2003 3.104 3.142 3.089 3.104 13,790,830 +0.00(+0.00%)
Feb 10, 2003 3.166 3.190 3.065 3.104 7,926,840 -0.10(-3.14%)
Feb 07, 2003 3.257 3.286 3.176 3.205 7,559,963 -0.05(-1.62%)
Feb 06, 2003 3.238 3.310 3.214 3.257 10,325,509 -0.16(-4.63%)
Feb 05, 2003 3.334 3.444 3.296 3.416 12,741,687 +0.15(+4.71%)
Feb 04, 2003 3.305 3.305 3.229 3.262 5,925,483 -0.04(-1.16%)
Feb 03, 2003 3.219 3.348 3.219 3.300 6,549,383 +0.09(+2.69%)
Jan 31, 2003 3.214 3.272 3.166 3.214 11,682,329 -0.07(-2.19%)
Jan 30, 2003 3.492 3.492 3.267 3.286 9,256,979 -0.17(-4.86%)
Jan 29, 2003 3.382 3.468 3.310 3.454 15,644,186 +0.02(+0.70%)
Jan 28, 2003 3.454 3.838 3.377 3.430 23,452,000 -0.16(-4.54%)
Jan 27, 2003 3.627 3.718 3.584 3.593 11,654,813 -0.12(-3.23%)
Jan 24, 2003 3.934 3.934 3.689 3.713 5,734,332 -0.22(-5.61%)
Jan 23, 2003 3.862 3.939 3.814 3.934 12,920,956 +0.29(+7.89%)
Jan 22, 2003 3.574 3.708 3.540 3.646 7,065,304 +0.02(+0.66%)
Jan 21, 2003 3.684 3.771 3.612 3.622 6,839,758 -0.02(-0.53%)
Jan 17, 2003 3.790 3.790 3.627 3.641 13,099,392 -0.24(-6.30%)
Jan 16, 2003 4.020 4.111 3.871 3.886 11,785,721 -0.22(-5.37%)
Jan 15, 2003 3.982 4.126 3.900 4.106 13,622,400 +0.14(+3.51%)
Jan 14, 2003 4.006 4.011 3.910 3.967 9,587,168 -0.01(-0.36%)
Jan 13, 2003 4.044 4.063 3.939 3.982 14,014,500 +0.14(+3.75%)
Jan 10, 2003 3.723 3.895 3.627 3.838 19,360,902 +0.12(+3.23%)
Jan 09, 2003 3.588 3.718 3.584 3.718 9,327,853 +0.19(+5.44%)
Jan 08, 2003 3.646 3.651 3.516 3.526 8,754,190 -0.16(-4.30%)
Jan 07, 2003 3.708 3.747 3.646 3.684 11,587,900 +0.01(+0.39%)
Jan 06, 2003 3.588 3.718 3.569 3.670 12,334,787 +0.10(+2.68%)
Jan 03, 2003 3.497 3.603 3.497 3.574 8,982,655 +0.08(+2.34%)
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.