Taiwan Semiconductor Manufacturing Company (TSM)

13.73 -0.20  -1.44%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Taiwan Semiconductor Manufacturing Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 13.99 14.04 13.66 13.73 23802285
May 30, 2012 13.96 13.99 13.81 13.93 10374763
May 29, 2012 14.26 14.34 14.05 14.15 13769798
May 25, 2012 13.93 14.10 13.90 13.98 6457491
May 24, 2012 14.15 14.21 13.90 13.96 10795743
May 23, 2012 14.02 14.12 13.86 14.08 12717745
May 22, 2012 14.39 14.52 14.31 14.40 13708618
May 21, 2012 14.38 14.49 14.34 14.42 18255483
May 18, 2012 14.64 14.82 14.28 14.28 12673076
May 17, 2012 14.82 14.93 14.67 14.70 11276228
May 16, 2012 14.89 15.01 14.71 14.92 14336407
May 15, 2012 15.15 15.17 14.74 14.79 16529054
May 14, 2012 15.14 15.27 15.08 15.08 8117020
May 11, 2012 15.20 15.53 15.20 15.39 7900423
May 10, 2012 15.34 15.45 15.16 15.39 7212731
May 9, 2012 15.04 15.30 14.98 15.13 11157566
May 8, 2012 15.22 15.33 14.88 15.16 13955776
May 7, 2012 15.31 15.50 15.24 15.42 8319760
May 4, 2012 15.70 15.72 15.44 15.44 9666341
May 3, 2012 16.04 16.10 15.66 15.70 9513724
May 2, 2012 15.66 16.13 15.55 16.10 13476246
May 1, 2012 15.61 15.75 15.52 15.53 9319909
April 30, 2012 16.07 16.07 15.58 15.58 14861969
April 27, 2012 15.77 16.15 15.65 16.15 14705487
April 26, 2012 15.25 15.94 15.15 15.82 19367042
April 25, 2012 15.04 15.04 14.86 14.91 10077372
April 24, 2012 14.96 15.06 14.79 14.86 9714937
April 23, 2012 14.89 14.93 14.74 14.89 7086576
April 20, 2012 15.35 15.37 15.05 15.11 6732126
April 19, 2012 15.28 15.45 15.14 15.25 7295323
April 18, 2012 15.17 15.36 14.98 15.28 6028749
April 17, 2012 15.15 15.25 15.01 15.21 11083553
April 16, 2012 15.26 15.33 15.04 15.10 6344590
April 13, 2012 15.06 15.23 14.95 15.10 9421408
April 12, 2012 14.84 15.00 14.83 14.92 7148629
April 11, 2012 14.77 14.89 14.77 14.79 6097860
April 10, 2012 14.86 14.99 14.60 14.62 11512619
April 9, 2012 14.99 15.10 14.84 14.86 8027085
April 5, 2012 15.03 15.31 14.99 15.24 8314678
April 4, 2012 15.09 15.14 14.84 15.00 6057249
April 3, 2012 15.41 15.49 15.17 15.22 8125586
April 2, 2012 15.27 15.52 15.13 15.40 7762667
March 30, 2012 15.20 15.41 15.14 15.28 7652969
March 29, 2012 15.03 15.10 14.96 15.08 7107428
March 28, 2012 15.28 15.39 15.12 15.18 10838932
March 27, 2012 15.43 15.51 15.34 15.37 5885602
March 26, 2012 15.07 15.40 14.99 15.38 1881041
March 23, 2012 15.17 15.17 14.96 14.99 6650005
March 22, 2012 15.04 15.17 14.98 15.03 6137538
March 21, 2012 15.32 15.35 15.15 15.21 1667563
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TSM News

HIGH $PUT VOLU $NEON 64700% $RLD 18332% $END 3809% $PAYX 975% $TSM 948% $FB 923% $RIO 810% $VRA 762% $BHP 731% $PBY 723%
about 15 hours ago by livevol_pro
HIGH $PUT VOLU $NEON 61367% $RLD 5941% $END 1910% $TSM 936% $RIO 809% $FB 733% $BHP 723% $PBY 717% $YNDX 696% $CRK 661%
about 17 hours ago by livevol_pro
HIGH $PUT VOLU $NEON 52700% $END 1885% $TSM 932% $AUXL 497% $EQR 496% $JOY 415% $TDC 408% $FB 400% $RRC 360% $DRYS 345%
about 19 hours ago by livevol_pro
IV30(TM) GAINER $MRK +20.46% $TSM +15.23% $CAT +13.98% $HON +13.44% $HES +11.54% $DE +11.46% $XCO +11.32% $DOW +10.97% $MPEL +10.82%
about 19 hours ago by livevol_pro
Renesas to Outsource Chip Making
May 28, 1:22PM New York Times
[$$] Renesas Downplays Restructuring Reports
May 28, 8:59AM The Wall Street Journal
[$$] Renesas Plans Jog the Memory
May 28, 6:07AM The Wall Street Journal
Do you guys see the next support zone? $TSM http://chart.ly/4dp62lr
about 4 days ago by xdoug
Renesas may cut up to 14,000 jobs: report
May 27, 1:47PM MarketWatch
NVIDIA's Problems Aren't Permanent
May 26, 8:10PM Motley Fool
Pulling back to 50d: $VAL $AMX $BBT $AIG $ACOR $IT $PCYC $WMB $GPC $TSM $MJN $BMR
about 17 days ago by TheEquitiesRoom
1 Great Dividend You Can Buy Right Now
May 14, 3:57PM Motley Fool
$TSM http://stks.co/3nkU Has been a in a very Bullish trend. Recent ugliness, but did find structure support & recovering.
about 19 days ago by Fibline
HIGH $PUT VOLU $NXTM 30364% $GPC 2959% $ALR 2721% $TSM 2477% $WMB 2364% $GSVC 1710% $CQB 1656% $MDR 1619% $FRAN 1576% $WFR 1508%
about 21 days ago by livevol_pro
IV30(TM) GAINER $ALR +22.75% $QIHU +21.91% $SVM +16.66% $CPN +13.7% $TSM +11.96% $FIO +7.68% $LEAP +6.68% $GRPN +6.26% $YOKU +5.57%
about 21 days ago by livevol_pro
HIGH $PUT VOLU $NXTM 30364% $ALR 2643% $TSM 2463% $CQB 1656% $GSVC 1619% $MDR 1497% $WFR 1410% $CA 865% $ARNA 820% $SVM 812%
about 21 days ago by livevol_pro
HIGH $PUT VOLU $TSM 2439% $ALR 2366% $GSVC 1506% $MDR 1377% $CQB 907% $WFR 699% $CA 670% $ARNA 608% $PANL 509% $JPM 470%
about 21 days ago by livevol_pro
RT @Dasan I'm also in the market for disparaging comments about $TSM. Come on, man up and tell my why the stock sucks here. Bring it on!
about 22 days ago by ahurwitz
HIGH $PUT VOLU $SFI 10401% $TPX 2093% $TSM 2087% $SCSS 2076% $VRTX 1448% $CTSH 1371% $ALR 1338% $AON 1101% $SYNA 1014% $ARNA 811%
about 25 days ago by livevol_pro
HIGH $PUT VOLU $SFI 10401% $TPX 1912% $TSM 1448% $VRTX 1125% $CTSH 1074% $SYNA 952% $SYY 704% $SCSS 669% $BRCD 651% $FOSL 593%
about 25 days ago by livevol_pro
Bot $TSM Jan 2014 15 strike call for $2.00
about 25 days ago by chicagosean
Current Picks: $STX $TSM $KFT
about 26 days ago by xdoug
RT @Ktr8der China PMI, Samsung, $TSM, $EEM etc.. would support China's slowing growth fears are way overblown. Agree with @BrianKellyBK.
about 30 days ago by frotuss
$TSM http://stks.co/3Z4p Breakout confirmed on better than ave. volume. Solid trend.
about 34 days ago by Fibline
$TSM New 52 Week High - Crossed daily highs resistance.
about 35 days ago by TradeIdeasQuant
$TSM http://stks.co/3XfP Consolidation breakout to New 52 Week High on very solid volume.
about 35 days ago by Fibline
@hertcapital $TSM a chindia / asia play also strong
about 36 days ago by TrendHunter
9 Stocks Hit 52-Week Highs http://stks.co/3XG0 My story via @TheStreet $CRUS $T $WMB $WPI $RTN $MJN $AZO $TSM $AEO #52WeekHigh
about 36 days ago by azendrian
$TSM http://stks.co/3XER Nice break w/volume. RS trending higher. Bullish MACD cross.
about 36 days ago by ACInvestorBlog
$TSM http://stks.co/3X7k --- potential action point, but there is a lot of resistance from monthly chart 16/17 area!
about 36 days ago by sssc
$TSM nice breakout today on good ER and guidance, $qcom and $brcm get their chips from here!!
about 36 days ago by tbleile

Recent Quotes

Symbol Price Chg Chg % Market Cap
TSM 13.73 -0.20 -1.44% 72.20B
TNB 71.99 +0.00 +0.00% 3.758B
TNAV 6.01 +0.20 +3.44% 241.81M
TNA 47.26 -0.31 -0.65%
TMX 15.33 +0.00 +0.00%
TMS 11.10 -0.37 -3.23%
TMP 36.61 +0.01 +0.03% 408.46M
TIVO 8.54 -0.42 -4.69% 1.044B
TITN 30.85 -1.33 -4.13% 668.70M
TISI 26.68 +0.33 +1.25% 518.83M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close