Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$23.15
*  
0.22
0.96%
Get TSM Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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  23.03  23.33  22.95  23.15 7,875,849
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
04/28/2015 25.23 25.29 24.8 25.01 14,424,950
04/27/2015 24.89 25.77 24.77 25.41 25,699,370
04/24/2015 25.19 25.31 24.685 24.91 28,405,270
04/23/2015 23.84 24.42 23.7 24.3 22,877,380
04/22/2015 23.4 23.84 23.39 23.84 15,880,210
04/21/2015 23.3 23.37 23.16 23.33 13,128,260
04/20/2015 23.4 23.62 23.19 23.27 15,253,450
04/17/2015 23.04 23.245 22.87 23.22 16,081,410
04/16/2015 22.83 23.55 22.65 23.24 28,320,830
04/15/2015 23.16 23.64 23.09 23.51 16,846,760
04/14/2015 23.24 23.3 22.83 23.18 13,762,470
04/13/2015 23.51 23.69 23.31 23.33 11,110,840
04/10/2015 23.73 23.8 23.38 23.5 10,531,910
04/09/2015 23.25 23.67 23.24 23.44 10,165,310
04/08/2015 23.13 23.35 23.075 23.2 10,835,160
04/07/2015 23.54 23.63 23.35 23.39 13,211,650
04/06/2015 23.2 23.735 23.19 23.54 11,439,180
*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?