The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2014 was $17.22, on December 31, 2014. It was up 31% for the year. The latest price is $176.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $17.30 | $17.42 | $17.18 | $17.22 | 3,877,201 |
December 30 2014 | $17.18 | $17.36 | $17.17 | $17.27 | 4,791,868 |
December 29 2014 | $17.44 | $17.50 | $17.22 | $17.22 | 3,737,246 |
December 26 2014 | $17.34 | $17.34 | $17.13 | $17.17 | 2,634,925 |
December 24 2014 | $17.11 | $17.32 | $17.10 | $17.20 | 1,975,647 |
December 23 2014 | $17.10 | $17.21 | $17.08 | $17.09 | 6,055,107 |
December 22 2014 | $17.14 | $17.37 | $17.10 | $17.21 | 4,714,701 |
December 19 2014 | $17.30 | $17.35 | $16.92 | $17.08 | 11,707,980 |
December 18 2014 | $16.97 | $17.10 | $16.71 | $16.77 | 10,804,850 |
December 17 2014 | $16.36 | $16.66 | $16.28 | $16.65 | 13,146,550 |
December 16 2014 | $16.78 | $16.81 | $16.49 | $16.50 | 11,179,150 |
December 15 2014 | $17.07 | $17.23 | $16.84 | $16.88 | 14,120,660 |
December 12 2014 | $17.03 | $17.10 | $16.90 | $16.90 | 11,344,720 |
December 11 2014 | $16.93 | $17.21 | $16.87 | $17.03 | 11,096,140 |
December 10 2014 | $17.27 | $17.27 | $17.06 | $17.07 | 10,065,430 |
December 09 2014 | $17.14 | $17.39 | $16.98 | $17.37 | 9,608,617 |
December 08 2014 | $17.53 | $17.62 | $17.23 | $17.31 | 9,404,066 |
December 05 2014 | $17.51 | $17.54 | $17.35 | $17.50 | 7,679,940 |
December 04 2014 | $17.62 | $17.64 | $17.47 | $17.56 | 6,130,010 |
December 03 2014 | $17.50 | $17.76 | $17.37 | $17.64 | 16,566,369 |
December 02 2014 | $17.44 | $17.46 | $17.27 | $17.37 | 9,852,967 |
December 01 2014 | $17.85 | $17.87 | $17.57 | $17.65 | 7,990,238 |
November 28 2014 | $17.95 | $18.11 | $17.79 | $18.06 | 6,018,951 |
November 26 2014 | $17.69 | $17.88 | $17.64 | $17.84 | 7,688,902 |
November 25 2014 | $17.65 | $17.75 | $17.60 | $17.63 | 6,605,098 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
