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 (%)
Dec 30, 2005 6.133 6.226 6.047 6.146 5,069,911 +0.01(+0.20%)
Dec 29, 2005 6.152 6.177 6.121 6.133 4,892,217 +0.01(+0.10%)
Dec 28, 2005 6.127 6.158 6.040 6.127 6,363,430 +0.00(+0.00%)
Dec 27, 2005 6.264 6.301 6.121 6.127 5,411,108 -0.13(-2.08%)
Dec 23, 2005 6.177 6.301 6.177 6.258 8,984,169 +0.15(+2.44%)
Dec 22, 2005 6.090 6.158 6.034 6.109 3,946,829 -0.02(-0.40%)
Dec 21, 2005 6.102 6.195 6.071 6.133 13,332,824 +0.12(+2.06%)
Dec 20, 2005 6.009 6.022 5.935 6.009 14,484,446 +0.06(+1.04%)
Dec 19, 2005 6.040 6.090 5.947 5.947 14,065,528 -0.07(-1.13%)
Dec 16, 2005 6.090 6.096 5.997 6.016 10,473,280 -0.01(-0.21%)
Dec 15, 2005 5.985 6.059 5.978 6.028 10,174,167 +0.07(+1.25%)
Dec 14, 2005 6.034 6.040 5.898 5.954 20,346,562 -0.14(-2.34%)
Dec 13, 2005 6.047 6.152 6.003 6.096 12,781,361 +0.00(+0.00%)
Dec 12, 2005 6.090 6.152 6.047 6.096 8,339,505 +0.02(+0.41%)
Dec 09, 2005 6.065 6.078 6.003 6.071 14,444,941 -0.01(-0.20%)
Dec 08, 2005 6.171 6.202 6.040 6.084 18,507,384 -0.06(-0.91%)
Dec 07, 2005 6.195 6.208 6.121 6.140 12,286,173 -0.02(-0.40%)
Dec 06, 2005 6.152 6.233 6.078 6.164 17,469,924 +0.06(+0.91%)
Dec 05, 2005 6.078 6.152 6.040 6.109 16,788,014 +0.09(+1.55%)
Dec 02, 2005 6.065 6.084 5.985 6.016 9,015,934 -0.05(-0.82%)
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.