20.20 Up +0.20 +1.00%
Find prices for:
TAIWAN SEMICONDUCTOR MANUFACTURING Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 20.64 20.3 20.64 20.35 12,177,935
07/18/2014 20.67 20.44 20.56 20.48 19,052,370
07/11/2014 23.07 22.74 23 22.81 13,026,691
07/03/2014 22.71 22.51 22.58 22.71 4,317,809
06/27/2014 21.3 21.12 21.18 21.28 5,815,990
06/20/2014 21.5 21.14 21.48 21.15 8,450,431
06/13/2014 21.21 21.02 21.14 21.09 5,705,070
06/06/2014 21.23 21.07 21.22 21.09 7,647,866
05/30/2014 20.63 20.4 20.4 20.56 6,671,464
05/23/2014 20.72 20.55 20.72 20.66 7,179,716
05/16/2014 20.82 20.39 20.67 20.77 9,131,175
05/09/2014 20.55 20.26 20.5 20.41 10,384,197
05/02/2014 19.8 19.62 19.75 19.62 11,075,157
04/25/2014 20.15 19.85 20.07 19.91 15,474,861
04/17/2014 20.92 20.57 20.59 20.72 20,492,819
04/11/2014 19.96 19.74 19.82 19.89 8,414,365
04/04/2014 20.19 19.73 20.03 19.77 14,585,182
03/28/2014 19.9 19.45 19.45 19.64 11,246,402
03/21/2014 18.85 18.42 18.78 18.53 12,884,976
03/14/2014 19.29 18.89 19.14 18.9 13,077,429
03/07/2014 19.02 18.69 19.01 18.77 14,153,181
02/28/2014 18.15 17.98 18.02 18.07 11,279,647
02/21/2014 17.87 17.69 17.81 17.74 6,013,228
02/14/2014 17.96 17.6 17.61 17.89 11,378,028
02/07/2014 17.27 17.08 17.11 17.16 9,562,541
01/31/2014 17.12 16.87 17 16.92 13,590,613
01/24/2014 17.77 17.51 17.72 17.57 12,813,921
01/17/2014 17.97 17.7 17.97 17.77 14,605,674
01/10/2014 17.01 16.82 16.84 16.9 11,147,989
01/03/2014 17.16 16.92 17.08 16.95 11,362,663
12/27/2013 17.28 17.17 17.22 17.26 4,619,236
12/20/2013 17.14 16.87 16.93 16.99 7,594,009
12/13/2013 17.28 17.02 17.24 17.08 10,409,426
12/06/2013 17.64 17.5 17.52 17.62 6,875,139
11/29/2013 17.79 17.66 17.7 17.73 3,991,226
11/22/2013 17.19 16.93 16.99 17.13 15,826,407
11/15/2013 17.77 17.54 17.63 17.66 12,669,690
11/08/2013 18.04 17.87 18 18.01 8,990,166
11/01/2013 18.63 18.4 18.53 18.47 6,402,012
10/25/2013 18.51 18.29 18.38 18.47 11,331,341
10/18/2013 19.16 18.7 18.75 19.08 18,201,723
10/11/2013 18.12 17.83 17.9 18.09 11,789,414
10/04/2013 17.75 17.55 17.6 17.68 4,444,215
09/27/2013 17.26 17.03 17.25 17.07 7,685,939
09/20/2013 17.61 17.3 17.54 17.31 10,983,363
09/13/2013 17.34 17.22 17.26 17.33 4,095,726
09/06/2013 17.29 17 17.23 17.01 6,337,991
08/30/2013 17.1 16.51 16.79 16.56 11,490,017
08/23/2013 16.29 16.14 16.19 16.22 7,465,690
08/16/2013 16.21 15.97 16.11 15.97 10,987,127
08/09/2013 16.27 16.13 16.15 16.21 10,587,774
08/02/2013 17.05 16.76 17.05 16.8 11,401,659
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:26 PM ET