Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$20.16
*  
0.16
0.8%
Get TSM Alerts
*Delayed - data as of Aug. 1, 2014 10:14 ET  -  Find a broker to begin trading TSM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TSM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
10:14  20.03  20.3025  20.03  20.16 1,891,106
07/31/2014 20.18 20.2775 19.92 20 16,314,650
07/30/2014 20.74 20.775 20.61 20.72 9,957,268
07/29/2014 20.67 20.8 20.53 20.54 9,895,500
07/28/2014 20.2 20.42 20.13 20.37 12,659,600
07/25/2014 20.64 20.64 20.3 20.35 12,177,830
07/24/2014 20.84 20.965 20.75 20.89 12,683,890
07/23/2014 20.75 20.79 20.64 20.68 11,879,740
07/22/2014 20.71 20.81 20.67 20.71 10,489,760
07/21/2014 20.52 20.555 20.4 20.43 17,570,910
07/18/2014 20.56 20.67 20.44 20.48 19,052,370
07/17/2014 20.83 20.83 20.12 20.2 25,797,790
07/16/2014 21.65 21.7 20.91 20.93 41,812,980
07/15/2014 22.57 22.59 22.2401 22.47 10,256,430
07/14/2014 22.54 22.68 22.415 22.66 14,313,780
07/11/2014 23 23.07 22.74 22.81 13,025,990
07/10/2014 22.21 22.95 22.2 22.95 14,431,760
07/09/2014 22.45 22.49 22.33 22.42 12,353,440
07/08/2014 22.61 22.68 22.46 22.57 10,318,960
07/07/2014 22.82 22.88 22.62 22.67 12,390,700
07/03/2014 22.58 22.71 22.51 22.71 4,317,809
07/02/2014 22.36 22.63 22.255 22.38 10,574,060
07/01/2014 21.67 21.98 21.67 21.97 8,655,650
06/30/2014 21.35 21.45 21.27 21.39 6,491,238
06/27/2014 21.18 21.3 21.12 21.28 5,815,990
06/26/2014 21.06 21.15 20.91 21.02 5,177,097
06/25/2014 20.88 21.06 20.4771 21.03 5,486,155
06/24/2014 21.06 21.145 20.745 20.78 8,122,181
06/23/2014 21.02 21.02 20.83 20.85 6,105,154
06/20/2014 21.48 21.5 21.14 21.15 8,450,431
06/19/2014 21.34 21.69 21.34 21.69 9,709,282
06/18/2014 21.23 21.44 21.13 21.35 8,455,046
06/17/2014 21.23 21.3 21.13 21.26 10,287,650
06/16/2014 21.09 21.22 21.07 21.21 4,510,647
06/13/2014 21.14 21.21 21.02 21.09 5,705,070
06/12/2014 21.1 21.22 20.99 21.11 5,641,581
06/11/2014 21.31 21.37 21.05 21.13 7,507,570
06/10/2014 21.19 21.4 21.13 21.3 7,595,635
06/09/2014 21.29 21.32 21.16 21.21 8,131,815
06/06/2014 21.22 21.23 21.07 21.09 7,647,866
06/05/2014 21.12 21.21 21.05 21.2 8,403,993
06/04/2014 21.22 21.26 21.08 21.1 10,888,650
06/03/2014 20.7 21.3 20.63 21.24 20,092,650
06/02/2014 20.67 20.69 20.57 20.66 6,475,013
05/30/2014 20.4 20.63 20.4 20.56 6,671,464
05/29/2014 20.85 20.85 20.64 20.7 6,114,940
05/28/2014 20.95 21.02 20.81 20.86 7,761,138
05/27/2014 20.83 20.96 20.7 20.89 7,520,269
05/23/2014 20.72 20.72 20.55 20.66 7,179,716
05/22/2014 20.57 20.72 20.53 20.64 6,156,453
05/21/2014 20.51 20.62 20.48 20.5 5,629,409
05/20/2014 20.53 20.71 20.46 20.51 4,564,197
05/19/2014 20.64 20.725 20.57 20.66 6,459,894
05/16/2014 20.67 20.82 20.39 20.77 9,131,175
05/15/2014 20.58 20.7 20.42 20.66 12,943,290
05/14/2014 20.71 20.86 20.55 20.58 10,140,100
05/13/2014 20.52 20.71 20.42 20.64 9,547,452
05/12/2014 20.12 20.59 20.11 20.59 19,623,710
05/09/2014 20.5 20.55 20.26 20.41 10,383,990
05/08/2014 20.35 20.59 20.33 20.51 13,522,180
05/07/2014 20.04 20.34 19.97 20.33 14,637,370
05/06/2014 19.78 20.09 19.73 20 10,549,880
05/05/2014 19.53 19.73 19.5 19.66 7,061,200
05/02/2014 19.75 19.8 19.62 19.62 11,073,150
05/01/2014 20.09 20.105 19.75 19.77 10,276,350
04/30/2014 19.96 20.1 19.8 20.1 12,965,670
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?