Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$20.56
*  
unch
 negative 
unch
Get TSM Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  20.38  20.58  20.345  20.56 11,189,932
04/22/2014 20.38 20.58 20.345 20.56 11,175,800
04/21/2014 20.4 20.59 20.26 20.56 11,525,810
04/17/2014 20.59 20.92 20.57 20.72 20,492,810
04/16/2014 20.41 20.42 20.05 20.15 15,121,460
04/15/2014 20.33 20.56 20.06 20.51 22,468,560
04/14/2014 20.06 20.33 19.98 20.26 9,819,450
04/11/2014 19.82 19.96 19.74 19.89 8,414,365
04/10/2014 20.21 20.3 19.79 19.82 9,776,484
04/09/2014 19.96 20.21 19.96 20.15 9,754,148
04/08/2014 19.89 19.98 19.79 19.98 9,168,656
04/07/2014 19.65 19.81 19.61 19.74 9,683,101
04/04/2014 20.03 20.19 19.73 19.77 14,585,180
04/03/2014 19.96 20.09 19.8 19.94 14,904,350
04/02/2014 20.3 20.35 19.99 20.04 14,875,200
04/01/2014 20.07 20.355 20.06 20.32 16,133,550
03/31/2014 19.74 20.04 19.73 20.02 14,471,980
03/28/2014 19.45 19.9 19.45 19.64 11,246,400
03/27/2014 19 19.5 19 19.42 14,222,220
03/26/2014 19.26 19.34 19.08 19.09 10,597,800
03/25/2014 18.79 19.18 18.79 19.12 17,129,510
03/24/2014 18.61 18.67 18.4 18.64 7,898,226
03/21/2014 18.78 18.85 18.42 18.53 12,884,980
03/20/2014 18.55 18.85 18.47 18.85 13,124,200
03/19/2014 19.08 19.1 18.77 18.88 10,596,790
03/18/2014 19.08 19.2 19.04 19.18 11,986,690
03/17/2014 19.04 19.155 18.95 19.11 10,786,280
03/14/2014 19.14 19.285 18.89 18.9 13,077,430
03/13/2014 19.415 19.52 19.18 19.27 18,414,740
03/12/2014 18.77 19.49 18.77 19.43 21,260,510
03/11/2014 18.92 18.9583 18.69 18.77 8,748,166
03/10/2014 18.7 18.96 18.67 18.96 10,652,150
03/07/2014 19.01 19.02 18.69 18.77 14,153,180
03/06/2014 18.74 18.89 18.67 18.87 14,240,280
03/05/2014 18.33 18.42 18.26 18.39 9,863,056
03/04/2014 18.06 18.13 18.01 18.04 12,548,730
03/03/2014 17.86 18.08 17.77 18.03 18,168,760
02/28/2014 18.02 18.15 17.98 18.07 11,279,650
02/27/2014 17.81 18.01 17.79 18.01 8,659,824
02/26/2014 17.64 17.87 17.62 17.83 9,376,123
02/25/2014 17.64 17.72 17.59 17.62 5,944,671
02/24/2014 17.71 17.79 17.65 17.69 5,499,226
02/21/2014 17.81 17.87 17.69 17.74 6,013,228
02/20/2014 17.6 17.77 17.46 17.69 11,836,510
02/19/2014 17.73 17.88 17.605 17.76 8,702,525
02/18/2014 17.91 17.94 17.685 17.79 6,412,689
02/14/2014 17.61 17.96 17.6 17.89 11,378,030
02/13/2014 17.25 17.515 17.25 17.45 6,564,603
02/12/2014 17.46 17.5 17.32 17.38 6,962,847
02/11/2014 17.3 17.45 17.19 17.39 9,631,756
02/10/2014 17.14 17.32 17.1 17.26 8,003,325
02/07/2014 17.11 17.27 17.075 17.16 9,562,541
02/06/2014 16.7 16.99 16.7 16.99 10,142,700
02/05/2014 16.62 16.67 16.44 16.46 14,334,140
02/04/2014 16.77 16.87 16.7 16.74 12,321,900
02/03/2014 17.02 17.11 16.685 16.77 14,171,660
01/31/2014 17 17.12 16.87 16.92 13,590,610
01/30/2014 17.12 17.26 17.095 17.14 7,230,041
01/29/2014 17.12 17.24 16.98 17.01 9,378,932
01/28/2014 17.19 17.26 17.05 17.16 7,525,700
01/27/2014 17.31 17.32 17.025 17.15 11,006,560
01/24/2014 17.72 17.77 17.51 17.57 12,813,920
01/23/2014 17.8 17.94 17.61 17.7 8,872,199
01/22/2014 17.77 17.98 17.72 17.96 12,870,680
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 your brokers before you trade


Want to trade FX?