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: 1 Year, From 29-JUL-2014 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
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
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
01/16/2015 22.37 22.7 22.29 22.6 22,401,980
01/15/2015 22.59 23.13 21.91 22.89 36,330,630
01/14/2015 20.65 21.1 20.6 21.06 21,510,170
01/13/2015 21.02 21.3 20.99 21.05 11,042,360
01/12/2015 21.06 21.09 20.69 20.79 24,695,210
01/09/2015 21.62 21.64 21.02 21.2 17,596,010
01/08/2015 21.69 22.01 21.67 21.81 15,826,120
01/07/2015 21.59 21.76 21.34 21.67 10,174,140
01/06/2015 21.32 21.58 21.16 21.36 9,948,906
01/05/2015 22.14 22.17 21.71 21.74 9,007,258
01/02/2015 22.45 22.46 22 22.28 6,074,089
12/31/2014 22.48 22.64 22.33 22.38 3,877,201
12/30/2014 22.33 22.56 22.32 22.44 4,791,868
12/29/2014 22.66 22.745 22.375 22.38 3,737,246
12/26/2014 22.53 22.54 22.27 22.31 2,634,925
12/24/2014 22.24 22.51 22.22 22.35 1,975,647
12/23/2014 22.22 22.37 22.2 22.21 6,055,107
12/22/2014 22.27 22.58 22.22 22.37 4,699,705
12/19/2014 22.49 22.55 21.99 22.2 11,707,980
12/18/2014 22.05 22.22 21.72 21.79 10,794,410
12/17/2014 21.26 21.65 21.16 21.64 13,146,550
12/16/2014 21.81 21.85 21.43 21.44 11,178,680
12/15/2014 22.19 22.39 21.89 21.94 14,120,660
12/12/2014 22.13 22.22 21.97 21.97 11,344,720
12/11/2014 22 22.37 21.92 22.14 11,078,730
12/10/2014 22.45 22.45 22.17 22.19 10,065,430
12/09/2014 22.28 22.6 22.07 22.58 9,608,617
12/08/2014 22.78 22.895 22.39 22.5 9,404,066
12/05/2014 22.76 22.8 22.55 22.74 7,660,139
12/04/2014 22.9 22.93 22.7 22.82 6,130,010
12/03/2014 22.75 23.0797 22.58 22.93 16,555,050
12/02/2014 22.67 22.69 22.44 22.57 9,852,567
12/01/2014 23.2 23.22 22.84 22.94 7,980,530
11/28/2014 23.33 23.54 23.12 23.47 6,018,951
11/26/2014 22.99 23.24 22.93 23.18 7,688,398
11/25/2014 22.94 23.07 22.87 22.91 6,605,098
11/24/2014 22.86 23.005 22.75 22.94 9,040,851
11/21/2014 22.95 23.1 22.89 23.06 11,646,990
11/20/2014 22.6 22.82 22.52 22.76 11,796,940
11/19/2014 22.34 22.64 22.235 22.53 14,975,130
11/18/2014 21.76 22.11 21.7 22.05 13,347,010
11/17/2014 22.17 22.2 21.78 21.91 16,309,920
11/14/2014 22.44 22.47 22.31 22.4 8,228,135
11/13/2014 22.26 22.42 22.16 22.34 10,872,990
11/12/2014 21.78 22.07 21.75 22.05 11,788,770
11/11/2014 22.36 22.4 22.1 22.2 6,580,428
11/10/2014 22.1 22.33 22.09 22.26 7,813,976
11/07/2014 21.82 21.87 21.61 21.82 7,834,412
11/06/2014 22.04 22.06 21.72 21.8 6,782,003
11/05/2014 22.06 22.18 21.84 22.03 8,992,547
11/04/2014 21.99 22 21.76 21.95 8,881,058
11/03/2014 21.98 21.98 21.75 21.9 10,535,900
10/31/2014 21.69 22.125 21.69 22.02 19,586,370
10/30/2014 21.49 21.54 21.01 21.11 12,649,180
10/29/2014 21.57 21.66 21.44 21.59 9,201,697
10/28/2014 21.45 21.6 21.34 21.59 11,058,780
10/27/2014 21.32 21.4 21.105 21.36 11,136,840
10/24/2014 21.01 21.19 20.89 21.18 8,800,211
10/23/2014 21.33 21.42 21.13 21.3 9,866,268
10/22/2014 21.6 21.7 21.19 21.24 14,916,260
10/21/2014 20.93 21.47 20.8 21.39 17,374,100
10/20/2014 20.79 20.99 20.63 20.87 11,512,420
10/17/2014 20.55 20.82 20.55 20.72 14,724,010
10/16/2014 20.23 21.09 20.19 20.72 30,642,930
10/15/2014 19.72 20.25 19.45 20.07 20,760,370
10/14/2014 19.89 20.38 19.85 20.14 21,167,210
10/13/2014 19.81 20.11 19.62 19.67 14,696,570
10/10/2014 20.18 20.22 19.39 19.44 28,628,240
10/09/2014 20.77 20.775 20.41 20.47 10,846,800
10/08/2014 20.17 20.655 20.12 20.6 12,264,610
10/07/2014 20.69 20.74 20.36 20.38 9,473,489
10/06/2014 20.9 20.91 20.7 20.82 19,789,410
10/03/2014 20.61 20.9 20.53 20.83 19,548,750
10/02/2014 20.1 20.41 19.93 20.29 22,937,030
10/01/2014 20.18 20.23 19.99 20.1 16,100,690
09/30/2014 19.9 20.19 19.81 20.18 15,357,400
09/29/2014 19.93 20.03 19.75 19.95 12,125,150
09/26/2014 20.08 20.2 20.07 20.14 11,396,400
09/25/2014 20.33 20.37 20.06 20.11 12,816,920
09/24/2014 20.5 20.64 20.45 20.59 9,684,519
09/23/2014 20.29 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
*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?