Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$22.11
*  
0.23
1.05%
Get TSM Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TSM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TSM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.80  22.27  21.74  22.11 12,755,725
07/29/2015 21.82 22.27 21.74 22.11 12,714,160
07/28/2015 21.71 21.985 21.6 21.88 13,082,760
07/27/2015 21.57 21.691 21.33 21.63 10,141,080
07/24/2015 22.06 22.21 21.61 21.64 14,893,970
07/23/2015 22.13 22.5 22.09 22.31 16,136,740
07/22/2015 22.47 22.54 22.105 22.22 17,192,180
07/21/2015 22.94 23.16 22.83 22.88 9,371,122
07/20/2015 22.62 23.04 22.62 22.9 12,307,200
07/17/2015 22.95 23.085 22.78 23.03 10,259,250
07/16/2015 22.05 22.83 21.7 22.73 29,761,970
07/15/2015 22.71 22.91 22.41 22.56 13,861,380
07/14/2015 22.77 22.895 22.69 22.8 8,760,792
07/13/2015 22.69 22.875 22.56 22.86 11,501,150
07/10/2015 22.34 22.67 22.34 22.57 9,042,618
07/09/2015 22.58 22.65 22.11 22.22 12,147,250
07/08/2015 22.59 22.66 22.1845 22.23 13,956,660
07/07/2015 22.81 23 22.44 22.96 10,131,450
07/06/2015 23 23.26 22.87 22.94 7,476,085
07/02/2015 23 23.33 22.95 23.15 7,884,891
07/01/2015 23.13 23.23 22.845 22.93 12,402,810
06/30/2015 22.86 23.125 22.67 22.71 15,836,760
06/29/2015 22.67 22.94 22.36 22.38 14,465,500
06/26/2015 23.92 24.04 23.44 23.63 14,805,740
06/25/2015 24.04 24.33 24 24.08 8,345,128
06/24/2015 23.96 24 23.83 23.9 9,368,176
06/23/2015 24.01 24.04 23.745 23.93 9,240,503
06/22/2015 23.66 23.89 23.595 23.84 13,297,190
06/19/2015 23.62 23.68 23.39 23.4 11,345,020
06/18/2015 23.66 23.83 23.57 23.76 11,209,230
06/17/2015 23.56 23.7 23.45 23.6 12,642,320
06/16/2015 23.24 23.65 23.2 23.58 12,381,380
06/15/2015 23.39 23.44 23.23 23.26 12,966,120
06/12/2015 23.54 23.759 23.4 23.67 12,115,860
06/11/2015 23.66 23.71 23.46 23.51 12,800,970
06/10/2015 23.05 23.34 23 23.33 14,611,890
06/09/2015 22.87 23.1 22.71 22.83 14,033,990
06/08/2015 22.87 22.92 22.6 22.65 9,155,897
06/05/2015 22.82 23.04 22.75 22.86 9,247,812
06/04/2015 23.27 23.43 22.78 22.98 16,950,290
06/03/2015 23.78 23.8 23.48 23.66 10,846,500
06/02/2015 23.98 24 23.64 23.67 12,240,380
06/01/2015 24.18 24.24 23.93 24.14 10,377,970
05/29/2015 24.05 24.43 23.94 24.28 13,170,030
05/28/2015 24.49 24.65 24.36 24.45 10,416,620
05/27/2015 24.165 24.7 24.1 24.6 14,361,070
05/26/2015 24.17 24.38 24.15 24.26 10,892,910
05/22/2015 24.37 24.58 24.2 24.2 8,574,452
05/21/2015 24.38 24.43 24.15 24.24 12,174,980
05/20/2015 24.52 24.67 24.41 24.58 9,053,224
05/19/2015 24.48 24.66 24.455 24.59 10,063,110
05/18/2015 24.48 24.48 24.37 24.41 9,387,122
05/15/2015 24.45 24.6 24.41 24.56 5,935,902
05/14/2015 24.37 24.52 24.31 24.41 9,130,258
05/13/2015 24.48 24.67 24.385 24.44 6,596,695
05/12/2015 24.18 24.5 24.14 24.38 10,406,940
05/11/2015 24.58 24.62 24.34 24.37 6,219,937
05/08/2015 24.46 24.74 24.39 24.55 11,054,260
05/07/2015 24.35 24.41 24.23 24.37 7,299,598
05/06/2015 24.38 24.51 24.25 24.45 8,302,241
05/05/2015 24.2 24.45 24.17 24.29 13,232,630
05/04/2015 24.56 24.605 24.275 24.32 9,408,502
05/01/2015 24.7 24.84 24.57 24.74 9,717,857
04/30/2015 24.5 24.62 24.355 24.44 16,008,890
04/29/2015 24.85 24.9 24.59 24.79 12,626,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?