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 +7.27 (+4.39%)
Official Closing 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 (%)
May 31, 2002 7.333 7.346 7.129 7.216 11,038,664 -0.12(-1.60%)
May 29, 2002 7.442 7.459 7.294 7.333 7,351,143 -0.19(-2.49%)
May 28, 2002 7.747 7.747 7.464 7.520 5,775,537 -0.05(-0.63%)
May 27, 2002 7.572 7.590 7.481 7.568 7,548,525 +0.00(+0.00%)
May 24, 2002 7.572 7.590 7.481 7.568 7,548,525 -0.03(-0.40%)
May 23, 2002 7.703 7.707 7.481 7.599 9,108,277 -0.06(-0.80%)
May 22, 2002 7.773 7.881 7.559 7.659 10,494,084 -0.04(-0.56%)
May 21, 2002 7.929 7.938 7.655 7.703 8,889,296 -0.21(-2.69%)
May 20, 2002 8.051 8.051 7.881 7.916 5,529,672 -0.29(-3.50%)
May 17, 2002 8.182 8.247 8.038 8.203 7,271,639 +0.22(+2.72%)
May 16, 2002 7.968 8.051 7.877 7.986 7,236,713 +0.00(+0.00%)
May 15, 2002 8.134 8.304 7.986 7.986 10,326,344 -0.22(-2.65%)
May 14, 2002 8.116 8.260 8.038 8.203 15,985,153 +0.37(+4.72%)
May 13, 2002 7.812 7.916 7.764 7.834 11,255,577 +0.06(+0.78%)
May 10, 2002 7.834 7.864 7.507 7.773 9,786,589 +0.11(+1.42%)
May 09, 2002 7.768 8.051 7.659 7.664 16,170,356 -0.32(-3.98%)
May 08, 2002 7.529 7.986 7.529 7.982 17,490,446 +0.72(+9.95%)
May 07, 2002 7.203 7.285 7.007 7.259 14,340,153 +0.23(+3.28%)
May 06, 2002 6.985 7.250 6.972 7.028 11,074,280 -0.13(-1.82%)
May 03, 2002 7.516 7.542 7.146 7.159 22,075,490 -0.36(-4.75%)
May 02, 2002 7.681 7.834 7.433 7.516 10,422,622 -0.40(-5.11%)
May 01, 2002 7.703 7.964 7.581 7.921 12,218,358 +0.22(+2.82%)
Apr 30, 2002 7.638 7.903 7.620 7.703 10,769,361 -0.01(-0.11%)
Apr 29, 2002 7.790 7.925 7.673 7.712 12,671,256 -0.10(-1.28%)
Apr 26, 2002 8.182 8.217 7.725 7.812 16,402,205 -0.24(-2.97%)
Apr 25, 2002 8.182 8.203 7.973 8.051 15,484,461 -0.26(-3.14%)
Apr 24, 2002 8.443 8.626 8.286 8.312 9,308,415 -0.12(-1.39%)
Apr 23, 2002 8.443 8.547 8.378 8.430 6,003,709 +0.01(+0.16%)
Apr 22, 2002 8.473 8.478 8.295 8.417 8,011,303 -0.13(-1.48%)
Apr 19, 2002 8.869 8.891 8.539 8.543 12,497,312 -0.18(-2.09%)
Apr 18, 2002 8.895 8.900 8.573 8.726 10,237,419 -0.24(-2.67%)
Apr 17, 2002 8.987 9.052 8.887 8.965 12,401,493 +0.17(+1.98%)
Apr 16, 2002 8.704 8.791 8.573 8.791 11,660,910 +0.44(+5.21%)
Apr 15, 2002 8.334 8.399 8.269 8.356 4,214,637 +0.09(+1.05%)
Apr 12, 2002 8.225 8.269 8.095 8.269 620,407 +0.27(+3.32%)
Apr 11, 2002 8.156 8.160 7.877 8.003 13,977,559 -0.16(-1.92%)
Apr 10, 2002 8.334 8.604 7.990 8.160 16,838,098 -0.18(-2.14%)
Apr 09, 2002 8.552 8.682 8.312 8.338 11,308,656 -0.18(-2.15%)
Apr 08, 2002 8.356 8.547 8.312 8.521 8,305,652 -0.08(-0.91%)
Apr 05, 2002 8.691 8.695 8.578 8.600 8,577,713 -0.03(-0.35%)
Apr 04, 2002 8.473 8.695 8.460 8.630 6,485,789 +0.03(+0.35%)
Apr 03, 2002 8.682 8.761 8.504 8.600 8,555,194 -0.13(-1.45%)
Apr 02, 2002 8.856 8.965 8.717 8.726 9,052,440 -0.24(-2.67%)
Apr 01, 2002 8.922 9.013 8.856 8.965 8,848,395 -0.07(-0.72%)
Mar 29, 2002 8.878 9.135 8.856 9.030 15,079,128 +0.00(+0.00%)
Mar 28, 2002 8.878 9.135 8.848 9.030 15,077,519 +0.40(+4.59%)
Mar 27, 2002 8.552 8.669 8.508 8.634 8,242,692 +0.03(+0.40%)
Mar 26, 2002 8.486 8.747 8.443 8.600 6,150,769 +0.14(+1.70%)
Mar 25, 2002 8.604 8.673 8.438 8.456 5,920,529 -0.06(-0.72%)
Mar 22, 2002 8.678 8.704 8.499 8.517 5,155,819 -0.17(-1.90%)
Mar 21, 2002 8.356 8.682 8.351 8.682 7,793,471 +0.30(+3.64%)
Mar 20, 2002 8.469 8.552 8.338 8.378 6,615,845 -0.09(-1.03%)
Mar 19, 2002 8.486 8.508 8.356 8.465 436,583 +0.09(+1.09%)
Mar 18, 2002 8.552 8.569 8.269 8.373 7,385,381 +0.06(+0.73%)
Mar 15, 2002 8.134 8.369 8.003 8.312 10,842,661 +0.17(+2.03%)
Mar 14, 2002 8.182 8.286 8.125 8.147 10,087,372 -0.09(-1.11%)
Mar 13, 2002 8.465 8.530 8.221 8.238 9,731,212 -0.34(-3.91%)
Mar 12, 2002 8.595 8.608 8.456 8.573 9,595,871 -0.27(-3.00%)
Mar 11, 2002 8.813 8.956 8.639 8.839 9,252,119 +0.09(+1.04%)
Mar 08, 2002 8.647 8.826 8.617 8.747 13,336,011 +0.19(+2.24%)
Mar 07, 2002 8.647 8.734 8.399 8.556 14,269,840 +0.02(+0.20%)
Mar 06, 2002 8.399 8.704 8.291 8.539 10,842,202 +0.05(+0.62%)
Mar 05, 2002 8.203 8.552 8.190 8.486 16,818,108 +0.17(+2.04%)
Mar 04, 2002 7.829 8.321 7.747 8.317 19,877,868 +0.74(+9.76%)
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.