The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2017 was $32.93, on December 29, 2017. It was up 39% for the year. The latest price is $243.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $33.09 | $33.40 | $32.93 | $32.93 | 3,870,851 |
December 28 2017 | $32.81 | $33.13 | $32.72 | $33.00 | 4,279,525 |
December 27 2017 | $32.39 | $32.48 | $32.29 | $32.45 | 3,092,902 |
December 26 2017 | $32.64 | $32.64 | $32.23 | $32.35 | 2,861,466 |
December 22 2017 | $32.89 | $32.91 | $32.64 | $32.91 | 2,523,571 |
December 21 2017 | $32.85 | $32.93 | $32.55 | $32.58 | 3,563,137 |
December 20 2017 | $32.70 | $32.89 | $32.53 | $32.75 | 6,330,143 |
December 19 2017 | $32.56 | $32.72 | $32.49 | $32.67 | 4,455,244 |
December 18 2017 | $32.70 | $32.78 | $32.55 | $32.72 | 5,746,869 |
December 15 2017 | $32.72 | $32.90 | $32.60 | $32.80 | 7,156,382 |
December 14 2017 | $32.80 | $32.93 | $32.65 | $32.72 | 4,737,706 |
December 13 2017 | $32.78 | $32.79 | $32.57 | $32.63 | 4,227,133 |
December 12 2017 | $32.57 | $32.70 | $32.45 | $32.64 | 5,488,141 |
December 11 2017 | $32.55 | $32.87 | $32.54 | $32.69 | 5,272,454 |
December 08 2017 | $32.70 | $32.84 | $32.35 | $32.39 | 5,071,586 |
December 07 2017 | $32.18 | $32.41 | $32.06 | $32.40 | 11,285,390 |
December 06 2017 | $32.35 | $32.46 | $31.99 | $32.12 | 8,622,306 |
December 05 2017 | $32.55 | $32.82 | $32.33 | $32.55 | 4,503,993 |
December 04 2017 | $33.26 | $33.33 | $32.64 | $32.71 | 7,108,967 |
December 01 2017 | $33.18 | $33.21 | $32.39 | $32.97 | 7,192,236 |
November 30 2017 | $32.89 | $33.00 | $32.53 | $32.89 | 9,357,112 |
November 29 2017 | $33.95 | $33.97 | $32.59 | $32.73 | 11,796,090 |
November 28 2017 | $34.07 | $34.23 | $33.89 | $33.99 | 4,864,810 |
November 27 2017 | $34.60 | $34.61 | $34.10 | $34.12 | 8,188,431 |
November 24 2017 | $35.44 | $35.73 | $35.39 | $35.70 | 1,499,721 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
