The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2014 was $17.09, on December 31, 2014. It was up 31% for the year. The latest price is $375.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.16 | $17.29 | $17.05 | $17.09 | 3,877,201 |
December 30 2014 | $17.05 | $17.23 | $17.04 | $17.13 | 4,791,868 |
December 29 2014 | $17.30 | $17.37 | $17.08 | $17.09 | 3,737,246 |
December 26 2014 | $17.20 | $17.21 | $17.00 | $17.03 | 2,634,925 |
December 24 2014 | $16.98 | $17.19 | $16.97 | $17.07 | 1,975,647 |
December 23 2014 | $16.97 | $17.08 | $16.95 | $16.96 | 6,055,107 |
December 22 2014 | $17.00 | $17.24 | $16.97 | $17.08 | 4,714,701 |
December 19 2014 | $17.17 | $17.22 | $16.79 | $16.95 | 11,707,980 |
December 18 2014 | $16.84 | $16.97 | $16.58 | $16.64 | 10,804,850 |
December 17 2014 | $16.23 | $16.53 | $16.16 | $16.52 | 13,146,550 |
December 16 2014 | $16.65 | $16.68 | $16.36 | $16.37 | 11,179,150 |
December 15 2014 | $16.94 | $17.10 | $16.71 | $16.75 | 14,120,660 |
December 12 2014 | $16.90 | $16.97 | $16.78 | $16.78 | 11,344,720 |
December 11 2014 | $16.80 | $17.08 | $16.74 | $16.91 | 11,096,140 |
December 10 2014 | $17.14 | $17.14 | $16.93 | $16.94 | 10,065,430 |
December 09 2014 | $17.01 | $17.26 | $16.85 | $17.24 | 9,608,617 |
December 08 2014 | $17.39 | $17.48 | $17.10 | $17.18 | 9,404,066 |
December 05 2014 | $17.38 | $17.41 | $17.22 | $17.36 | 7,679,940 |
December 04 2014 | $17.49 | $17.51 | $17.33 | $17.42 | 6,130,010 |
December 03 2014 | $17.37 | $17.62 | $17.24 | $17.51 | 16,566,369 |
December 02 2014 | $17.31 | $17.32 | $17.13 | $17.23 | 9,852,967 |
December 01 2014 | $17.71 | $17.73 | $17.44 | $17.52 | 7,990,238 |
November 28 2014 | $17.81 | $17.97 | $17.65 | $17.92 | 6,018,951 |
November 26 2014 | $17.55 | $17.74 | $17.51 | $17.70 | 7,688,902 |
November 25 2014 | $17.52 | $17.62 | $17.46 | $17.49 | 6,605,098 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
