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 )

172.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2004 5.016 5.028 4.980 5.004 3,109,280 +0.01(+0.24%)
Dec 30, 2004 4.969 5.016 4.957 4.992 5,328,668 +0.01(+0.24%)
Dec 29, 2004 4.927 5.016 4.927 4.980 6,620,497 +0.08(+1.68%)
Dec 28, 2004 4.904 4.933 4.892 4.898 3,426,893 +0.01(+0.12%)
Dec 27, 2004 4.880 4.898 4.857 4.892 3,350,035 -0.02(-0.36%)
Dec 23, 2004 4.904 4.921 4.892 4.910 4,431,819 +0.03(+0.60%)
Dec 22, 2004 4.886 4.921 4.863 4.880 7,218,566 +0.05(+0.98%)
Dec 21, 2004 4.833 4.857 4.809 4.833 7,692,610 +0.05(+1.11%)
Dec 20, 2004 4.833 4.845 4.774 4.780 11,654,118 -0.05(-1.10%)
Dec 17, 2004 4.880 4.880 4.780 4.833 7,857,015 +0.00(+0.00%)
Dec 16, 2004 4.845 4.880 4.809 4.833 7,426,914 +0.02(+0.49%)
Dec 15, 2004 4.857 4.880 4.774 4.809 10,223,333 +0.03(+0.62%)
Dec 14, 2004 4.745 4.786 4.739 4.780 10,120,177 +0.04(+0.75%)
Dec 13, 2004 4.686 4.762 4.686 4.745 7,542,626 +0.11(+2.29%)
Dec 10, 2004 4.656 4.674 4.639 4.639 7,320,025 -0.04(-0.76%)
Dec 09, 2004 4.727 4.751 4.644 4.674 12,126,295 -0.10(-2.10%)
Dec 08, 2004 4.851 4.863 4.745 4.774 9,311,044 -0.10(-2.06%)
Dec 07, 2004 4.963 4.980 4.857 4.874 7,134,751 -0.06(-1.19%)
Dec 06, 2004 4.904 4.957 4.845 4.933 4,683,771 +0.05(+1.09%)
Dec 03, 2004 4.957 5.004 4.863 4.880 11,347,872 -0.01(-0.24%)
Dec 02, 2004 4.868 4.933 4.833 4.892 10,945,257 +0.07(+1.47%)
Dec 01, 2004 4.727 4.821 4.715 4.821 12,638,683 +0.12(+2.64%)
Nov 30, 2004 4.762 4.804 4.656 4.697 11,434,062 -0.10(-2.09%)
Nov 29, 2004 4.833 4.886 4.792 4.798 7,568,585 -0.01(-0.12%)
Nov 26, 2004 4.845 4.886 4.798 4.804 5,000,027 -0.07(-1.45%)
Nov 24, 2004 4.874 4.916 4.868 4.874 6,381,609 +0.05(+1.10%)
Nov 23, 2004 4.857 4.868 4.798 4.821 9,064,182 -0.03(-0.61%)
Nov 22, 2004 4.804 4.868 4.780 4.851 12,142,074 -0.12(-2.49%)
Nov 19, 2004 5.169 5.175 4.951 4.975 13,175,164 -0.19(-3.76%)
Nov 18, 2004 5.039 5.169 5.010 5.169 11,127,138 +0.10(+1.98%)
Nov 17, 2004 4.921 5.069 4.863 5.069 31,705,972 +0.29(+6.17%)
Nov 16, 2004 4.715 4.792 4.715 4.774 13,064,712 -0.03(-0.61%)
Nov 15, 2004 4.809 4.833 4.786 4.804 5,905,529 -0.03(-0.61%)
Nov 12, 2004 4.727 4.839 4.656 4.833 7,094,710 +0.13(+2.76%)
Nov 11, 2004 4.627 4.762 4.603 4.703 5,957,276 +0.01(+0.13%)
Nov 10, 2004 4.733 4.762 4.668 4.697 8,235,877 -0.06(-1.36%)
Nov 09, 2004 4.751 4.768 4.721 4.762 6,463,896 -0.02(-0.37%)
Nov 08, 2004 4.821 4.874 4.733 4.780 10,099,138 -0.10(-2.05%)
Nov 05, 2004 4.892 4.933 4.868 4.880 12,544,180 +0.06(+1.35%)
Nov 04, 2004 4.745 4.845 4.727 4.815 13,033,154 +0.10(+2.13%)
Nov 03, 2004 4.774 4.845 4.662 4.715 27,085,826 +0.09(+2.04%)
Nov 02, 2004 4.556 4.686 4.544 4.621 18,722,190 +0.14(+3.02%)
Nov 01, 2004 4.450 4.491 4.420 4.485 7,076,556 +0.02(+0.53%)
Oct 29, 2004 4.432 4.532 4.426 4.462 12,640,889 +0.08(+1.75%)
Oct 28, 2004 4.356 4.403 4.320 4.385 10,722,318 +0.03(+0.68%)
Oct 27, 2004 4.132 4.362 4.126 4.356 19,939,876 +0.19(+4.53%)
Oct 26, 2004 4.132 4.197 4.126 4.167 11,544,514 -0.04(-0.84%)
Oct 25, 2004 4.155 4.226 4.149 4.202 7,671,402 +0.05(+1.28%)
Oct 22, 2004 4.297 4.297 4.143 4.149 11,041,288 -0.18(-4.09%)
Oct 21, 2004 4.255 4.332 4.202 4.326 11,549,604 +0.11(+2.66%)
Oct 20, 2004 4.208 4.255 4.167 4.214 10,167,513 -0.02(-0.42%)
Oct 19, 2004 4.185 4.244 4.173 4.232 16,431,374 +0.13(+3.16%)
Oct 18, 2004 4.043 4.114 4.043 4.102 10,353,127 +0.02(+0.43%)
Oct 15, 2004 4.108 4.132 4.061 4.085 16,244,234 +0.02(+0.58%)
Oct 14, 2004 4.096 4.114 4.020 4.061 9,050,948 -0.02(-0.43%)
Oct 13, 2004 4.185 4.226 4.079 4.079 12,096,943 +0.01(+0.29%)
Oct 12, 2004 4.126 4.126 3.990 4.067 16,173,144 -0.14(-3.36%)
Oct 11, 2004 4.155 4.208 4.132 4.208 6,493,418 +0.05(+1.28%)
Oct 08, 2004 4.238 4.273 4.120 4.155 20,230,004 -0.16(-3.69%)
Oct 07, 2004 4.362 4.403 4.308 4.314 13,458,505 -0.09(-2.01%)
Oct 06, 2004 4.438 4.444 4.332 4.403 11,540,103 -0.03(-0.66%)
Oct 05, 2004 4.450 4.474 4.409 4.432 7,416,904 -0.07(-1.57%)
Oct 04, 2004 4.532 4.568 4.491 4.503 9,264,386 +0.08(+1.87%)
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.