Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$23.27
*  
0.05
0.22%
Get TSM Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading TSM now
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-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  23.44  23.62  23.19  23.27 15,251,651
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
04/02/2015 23.62 23.83 23.58 23.69 12,443,480
04/01/2015 23.43 23.47 23.14 23.23 13,304,510
03/31/2015 23.41 23.56 23.32 23.48 13,621,300
03/30/2015 22.78 23.3 22.78 23.25 14,707,100
03/27/2015 22.91 23.12 22.66 22.94 20,262,920
03/26/2015 23.055 23.51 22.96 23.2 36,400,510
03/25/2015 24.44 24.45 23.08 23.18 32,338,970
03/24/2015 24.61 24.7 24.45 24.5 9,071,505
03/23/2015 24.88 24.95 24.75 24.8 8,967,037
03/20/2015 24.8 24.9 24.675 24.77 7,196,868
03/19/2015 24.9 25.15 24.63 24.66 11,699,590
03/18/2015 24.51 24.9 24.15 24.71 14,551,350
03/17/2015 24.05 24.44 23.95 24.31 12,558,670
03/16/2015 23.97 24.39 23.9 24.28 18,384,380
03/13/2015 23.66 23.97 23.65 23.88 9,644,612
03/12/2015 23.5 23.75 23.47 23.53 10,892,040
03/11/2015 23.41 23.72 23.41 23.49 9,430,016
03/10/2015 23.02 23.26 22.91 23.05 12,349,330
03/09/2015 23.67 23.7 23.26 23.45 15,598,110
03/06/2015 24.25 24.38 24.04 24.09 6,374,986
03/05/2015 24.46 24.48 24.14 24.46 6,882,393
03/04/2015 24.57 24.6 24.125 24.33 9,415,015
03/03/2015 24.71 24.73 24.4 24.5 7,424,647
03/02/2015 24.4 24.63 24.4 24.63 7,080,882
02/27/2015 24.75 24.78 24.47 24.53 8,540,935
02/26/2015 24.8 24.99 24.65 24.68 7,588,467
02/25/2015 25.05 25.32 24.99 25.04 10,251,770
02/24/2015 24.38 25.08 24.35 25.04 15,932,640
02/23/2015 24.41 24.43 24.13 24.22 7,748,872
02/20/2015 24.7 24.71 24.3 24.44 7,265,981
02/19/2015 24.68 24.71 24.46 24.52 9,929,366
02/18/2015 24.69 24.85 24.61 24.71 7,433,067
02/17/2015 24.69 24.89 24.68 24.77 10,525,140
02/13/2015 24.45 24.96 24.4 24.84 11,637,370
02/12/2015 24.41 24.48 24.15 24.47 10,136,170
02/11/2015 23.88 24.35 23.77 24.29 14,195,350
02/10/2015 23.9 23.95 23.46 23.86 17,036,460
02/09/2015 22.92 22.94 22.49 22.67 12,786,450
02/06/2015 23.45 23.63 23.05 23.1 16,529,760
02/05/2015 23.72 23.76 23.31 23.66 12,016,590
02/04/2015 23.59 23.75 23.445 23.58 11,266,510
02/03/2015 23.34 23.44 23.06 23.15 16,676,210
02/02/2015 23.03 23.08 22.705 22.94 12,854,510
01/30/2015 22.99 23.122 22.6733 22.71 17,578,110
01/29/2015 23.69 23.8 23.08 23.29 19,393,860
01/28/2015 24.44 24.49 23.85 23.93 16,634,600
01/27/2015 24.13 24.26 23.95 24.19 14,732,680
01/26/2015 23.95 24.19 23.895 24.16 14,091,420
01/23/2015 23.93 24.3 23.88 23.99 13,012,710
01/22/2015 23.2 23.72 22.89 23.71 25,333,950
01/21/2015 23 23.29 22.961 23.21 17,966,820
01/20/2015 22.6 23.19 22.47 23.09 23,930,120
*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?