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 )

149.26 +6.47 (+4.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 4.986 5.017 4.974 5.011 12,913,906 +0.06(+1.13%)
Oct 28, 2005 4.893 4.992 4.825 4.955 19,157,368 +0.16(+3.23%)
Oct 27, 2005 4.862 4.862 4.719 4.800 20,474,914 +0.00(+0.00%)
Oct 26, 2005 4.856 4.875 4.788 4.800 12,247,635 -0.08(-1.65%)
Oct 25, 2005 4.899 5.061 4.850 4.881 9,651,084 -0.06(-1.13%)
Oct 24, 2005 4.899 4.949 4.850 4.937 11,295,153 +0.10(+2.05%)
Oct 21, 2005 4.806 4.856 4.744 4.837 11,164,866 +0.10(+2.09%)
Oct 20, 2005 4.738 4.837 4.695 4.738 14,076,170 -0.11(-2.30%)
Oct 19, 2005 4.806 4.856 4.651 4.850 25,962,774 -0.06(-1.14%)
Oct 18, 2005 4.961 4.961 4.881 4.906 8,215,829 -0.02(-0.38%)
Oct 17, 2005 4.899 4.930 4.856 4.924 10,644,685 +0.01(+0.13%)
Oct 14, 2005 4.980 4.999 4.899 4.918 16,523,246 -0.07(-1.37%)
Oct 13, 2005 4.999 5.017 4.899 4.986 16,769,631 +0.00(+0.00%)
Oct 12, 2005 4.961 5.011 4.943 4.986 14,969,476 -0.06(-1.11%)
Oct 11, 2005 5.147 5.147 5.017 5.042 17,028,270 -0.08(-1.57%)
Oct 10, 2005 5.197 5.222 5.116 5.123 21,772,624 -0.10(-1.90%)
Oct 07, 2005 5.197 5.247 5.172 5.222 25,872,638 +0.08(+1.57%)
Oct 06, 2005 5.166 5.253 5.141 5.141 22,227,500 -0.02(-0.48%)
Oct 05, 2005 5.228 5.240 5.166 5.166 15,448,216 -0.04(-0.83%)
Oct 04, 2005 5.271 5.315 5.203 5.209 18,298,892 +0.07(+1.33%)
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.