The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2017 was $32.94, on December 29, 2017. It was up 39% for the year. The latest price is $220.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.10 | $33.41 | $32.94 | $32.94 | 3,870,900 |
December 28 2017 | $32.82 | $33.14 | $32.73 | $33.01 | 4,279,500 |
December 27 2017 | $32.40 | $32.49 | $32.30 | $32.46 | 3,092,900 |
December 26 2017 | $32.66 | $32.66 | $32.24 | $32.36 | 2,861,500 |
December 22 2017 | $32.90 | $32.92 | $32.65 | $32.92 | 2,523,600 |
December 21 2017 | $32.86 | $32.95 | $32.56 | $32.59 | 3,563,100 |
December 20 2017 | $32.71 | $32.91 | $32.54 | $32.76 | 6,330,100 |
December 19 2017 | $32.57 | $32.74 | $32.50 | $32.68 | 4,454,900 |
December 18 2017 | $32.71 | $32.79 | $32.56 | $32.73 | 5,746,900 |
December 15 2017 | $32.73 | $32.91 | $32.61 | $32.81 | 7,156,400 |
December 14 2017 | $32.81 | $32.94 | $32.66 | $32.73 | 4,737,600 |
December 13 2017 | $32.79 | $32.81 | $32.58 | $32.64 | 4,227,100 |
December 12 2017 | $32.58 | $32.71 | $32.46 | $32.65 | 5,488,100 |
December 11 2017 | $32.56 | $32.88 | $32.55 | $32.71 | 5,272,500 |
December 08 2017 | $32.71 | $32.86 | $32.36 | $32.40 | 5,071,600 |
December 07 2017 | $32.19 | $32.42 | $32.07 | $32.41 | 11,285,400 |
December 06 2017 | $32.37 | $32.47 | $32.00 | $32.13 | 8,622,000 |
December 05 2017 | $32.56 | $32.83 | $32.34 | $32.56 | 4,504,000 |
December 04 2017 | $33.27 | $33.34 | $32.65 | $32.72 | 7,109,000 |
December 01 2017 | $33.19 | $33.22 | $32.40 | $32.98 | 7,192,200 |
November 30 2017 | $32.90 | $33.01 | $32.54 | $32.90 | 9,357,100 |
November 29 2017 | $33.96 | $33.99 | $32.60 | $32.74 | 11,796,100 |
November 28 2017 | $34.08 | $34.24 | $33.90 | $34.00 | 4,864,800 |
November 27 2017 | $34.62 | $34.62 | $34.11 | $34.13 | 8,188,400 |
November 24 2017 | $35.45 | $35.74 | $35.40 | $35.71 | 1,499,700 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/9/1997, and may be incomplete.
