Taiwan Semiconductor Manufacturing Company Ltd. Historical Stock Prices

TSM 
$20.34
*  
0.02
0.1%
Get TSM Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading TSM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    TSM After Hours
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  20.30  20.48  20.28  20.34 9,090,994
09/22/2014 20.43 20.45 20.2 20.36 12,063,080
09/19/2014 20.88 20.95 20.5 20.52 8,952,713
09/18/2014 20.7 20.955 20.65 20.92 8,889,738
09/17/2014 20.56 20.73 20.54 20.62 6,430,289
09/16/2014 20.23 20.59 20.14 20.48 8,209,040
09/15/2014 20.47 20.47 20.23 20.24 8,072,860
09/12/2014 20.74 20.76 20.28 20.34 15,136,440
09/11/2014 20.83 20.94 20.74 20.9 7,389,068
09/10/2014 20.8 21.08 20.75 21.03 6,244,708
09/09/2014 21.07 21.195 20.98 21.05 7,312,391
09/08/2014 21.17 21.18 21.01 21.07 6,724,178
09/05/2014 21.13 21.19 20.98 21.18 5,969,029
09/04/2014 21.32 21.38 21.18 21.19 7,504,088
09/03/2014 21.28 21.38 21.1694 21.35 9,827,701
09/02/2014 21.02 21.26 20.99 21.08 8,116,852
08/29/2014 20.95 20.95 20.81 20.94 5,322,760
08/28/2014 20.72 20.93 20.59 20.91 6,730,784
08/27/2014 20.92 20.95 20.69 20.91 12,153,120
08/26/2014 20.71 20.85 20.64 20.8 7,830,681
08/25/2014 20.85 20.87 20.645 20.68 9,991,216
08/22/2014 20.74 21 20.735 20.83 11,389,860
08/21/2014 20.72 20.79 20.59 20.62 10,642,470
08/20/2014 20.74 20.9 20.72 20.84 10,026,650
08/19/2014 20.64 20.81 20.64 20.74 7,677,209
08/18/2014 20.43 20.49 20.34 20.47 4,432,110
08/15/2014 20.55 20.55 20.3 20.45 7,212,447
08/14/2014 20.55 20.6 20.46 20.53 6,287,022
08/13/2014 20.33 20.45 20.27 20.33 11,932,500
08/12/2014 20.1 20.11 19.9 19.99 9,283,795
08/11/2014 20.01 20.17 20.01 20.05 10,038,400
08/08/2014 19.97 20.03 19.72 19.79 19,783,120
08/07/2014 20.1 20.24 19.87 19.91 8,653,520
08/06/2014 19.96 20.11 19.89 20.04 9,394,003
08/05/2014 20.01 20.05 19.68 19.8 13,411,880
08/04/2014 20.56 20.62 20.35 20.51 9,836,283
08/01/2014 20.03 20.3025 20.03 20.2 9,833,504
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
04/29/2014 20.29 20.4 20.08 20.1 13,771,170
04/28/2014 20.13 20.31 20.06 20.3 14,353,920
04/25/2014 20.07 20.15 19.85 19.91 15,474,740
04/24/2014 20.44 20.6 20.26 20.56 12,202,820
04/23/2014 20.37 20.46 20.3 20.41 9,031,701
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
01/21/2014 17.77 17.825 17.62 17.69 8,371,458
01/17/2014 17.97 17.97 17.7 17.77 14,574,830
01/16/2014 17.91 18.18 17.89 18.15 21,768,190
01/15/2014 17.48 17.7 17.43 17.56 15,510,870
01/14/2014 17.06 17.39 17.04 17.38 13,334,370
01/13/2014 17.01 17.14 16.9 16.91 10,286,060
01/10/2014 16.84 17.01 16.82 16.9 11,147,990
01/09/2014 16.97 16.99 16.66 16.76 9,422,227
01/08/2014 17.06 17.16 17.05 17.09 13,428,860
01/07/2014 16.9 16.98 16.83 16.91 13,083,130
01/06/2014 16.99 17.02 16.86 16.9 10,370,160
01/03/2014 17.08 17.16 16.92 16.95 11,362,660
01/02/2014 17.39 17.4 17.11 17.15 6,029,118
12/31/2013 17.47 17.56 17.39 17.44 7,647,248
12/30/2013 17.41 17.62 17.41 17.58 7,791,248
12/27/2013 17.22 17.28 17.165 17.26 4,619,236
12/26/2013 17.26 17.34 17.1 17.18 2,839,272
12/24/2013 17.15 17.22 17.08 17.19 2,766,677
12/23/2013 17.13 17.245 17.06 17.14 7,628,997
12/20/2013 16.93 17.14 16.87 16.99 7,561,937
12/19/2013 16.97 17.09 16.9 17.05 8,418,257
12/18/2013 17.01 17.05 16.68 17 16,970,210
12/17/2013 17.29 17.3 17.07 17.08 24,539,900
12/16/2013 17.11 17.24 17.1 17.11 7,179,780
12/13/2013 17.24 17.275 17.02 17.08 10,409,430
12/12/2013 17.44 17.48 17.09 17.12 10,866,950
12/11/2013 17.6 17.65 17.43 17.48 7,901,639
12/10/2013 17.44 17.49 17.32 17.37 9,872,115
12/09/2013 17.7 17.72 17.47 17.57 9,100,063
12/06/2013 17.52 17.64 17.5 17.62 6,875,139
12/05/2013 17.51 17.57 17.385 17.4 9,014,849
12/04/2013 17.47 17.65 17.45 17.54 6,448,514
12/03/2013 17.44 17.701 17.43 17.53 10,074,840
12/02/2013 17.69 17.75 17.36 17.4 12,009,980
11/29/2013 17.7 17.785 17.66 17.73 3,991,226
11/27/2013 17.66 17.72 17.51 17.58 13,181,110
11/26/2013 17.45 17.545 17.35 17.46 14,337,110
11/25/2013 17.18 17.25 17.13 17.17 9,930,288
11/22/2013 16.99 17.19 16.93 17.13 15,826,410
11/21/2013 17.32 17.35 16.86 17.02 19,212,810
11/20/2013 17.48 17.68 17.43 17.55 10,457,450
11/19/2013 17.84 17.85 17.55 17.57 8,452,021
11/18/2013 17.72 17.88 17.67 17.7 10,210,210
11/15/2013 17.63 17.77 17.54 17.66 12,638,380
11/14/2013 17.61 17.65 17.48 17.5 10,754,370
11/13/2013 17.5 17.7525 17.36 17.61 12,877,260
11/12/2013 17.66 17.81 17.61 17.81 8,571,647
11/11/2013 17.84 17.85 17.71 17.73 6,615,018
11/08/2013 18 18.04 17.87 18.01 8,566,666
11/07/2013 18.34 18.35 18.1 18.13 10,357,650
11/06/2013 18.08 18.305 18.03 18.27 9,934,071
11/05/2013 18.13 18.17 18.035 18.08 9,365,497
11/04/2013 18.5 18.55 18.26 18.34 8,109,021
11/01/2013 18.53 18.63 18.395 18.47 6,402,012
10/31/2013 18.59 18.67 18.35 18.41 11,222,630
10/30/2013 18.75 18.91 18.48 18.58 6,733,797
10/29/2013 18.69 18.79 18.59 18.77 6,290,024
10/28/2013 18.59 18.7 18.55 18.61 4,663,788
10/25/2013 18.38 18.51 18.29 18.47 11,326,450
10/24/2013 18.8 18.83 18.58 18.68 10,937,800
10/23/2013 18.98 19 18.69 18.72 7,212,882
10/22/2013 19.06 19.25 19.02 19.16 9,070,096
10/21/2013 18.95 19.01 18.87 18.98 9,149,914
10/18/2013 18.75 19.16 18.7 19.08 18,201,720
10/17/2013 18.25 18.71 18.18 18.65 11,722,210
10/16/2013 18.17 18.3 18.14 18.28 15,584,480
10/15/2013 18 18.23 17.97 18.15 11,212,890
10/14/2013 17.91 18.04 17.85 18.01 6,662,128
10/11/2013 17.895 18.12 17.83 18.09 11,789,100
10/10/2013 17.43 17.67 17.42 17.67 10,695,510
10/09/2013 17.65 17.665 17.15 17.26 16,482,570
10/08/2013 17.82 17.97 17.45 17.46 10,981,410
10/07/2013 17.6 17.76 17.48 17.62 6,451,314
10/04/2013 17.6 17.745 17.55 17.68 4,444,215
10/03/2013 17.77 17.85 17.515 17.7 10,645,850
10/02/2013 17.4 17.49 17.2 17.47 7,562,826
10/01/2013 17.1 17.43 17.09 17.42 9,771,869
09/30/2013 16.87 17.12 16.74 16.96 10,700,110
09/27/2013 17.25 17.26 17.03 17.07 7,682,923
09/26/2013 17.27 17.33 17.15 17.32 4,675,398
09/25/2013 17.43 17.47 17.245 17.32 8,526,901
09/24/2013 17.645 17.6898 17.46 17.56 9,132,650
09/23/2013 17.72 17.75 17.53 17.65 10,653,760
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?