The lowest closing price for Taiwan Semiconductor Manufacturing (TSM) between 2000 and 2010 was $2.20, on October 9, 2002. It was down 11.6% in that time. The latest price is $220.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $7.60 | $8.83 | $7.56 | $8.70 | 255,162,700 |
November 2010 | $7.57 | $7.83 | $7.43 | $7.46 | 209,472,100 |
October 2010 | $7.08 | $7.59 | $7.02 | $7.57 | 240,136,400 |
September 2010 | $6.57 | $7.20 | $6.53 | $7.03 | 324,244,000 |
August 2010 | $7.08 | $7.20 | $6.46 | $6.52 | 299,611,000 |
July 2010 | $6.52 | $7.35 | $6.41 | $7.00 | 257,553,500 |
June 2010 | $6.49 | $6.99 | $6.21 | $6.51 | 307,211,300 |
May 2010 | $7.12 | $7.14 | $6.21 | $6.51 | 366,761,000 |
April 2010 | $7.04 | $7.51 | $6.94 | $7.07 | 299,966,900 |
March 2010 | $6.61 | $7.09 | $6.51 | $7.00 | 330,969,100 |
February 2010 | $6.77 | $6.87 | $6.27 | $6.51 | 311,759,800 |
January 2010 | $7.67 | $7.80 | $6.60 | $6.78 | 360,269,000 |
December 2009 | $7.02 | $7.67 | $6.96 | $7.63 | 273,826,500 |
November 2009 | $6.50 | $7.29 | $6.24 | $6.93 | 340,288,900 |
October 2009 | $7.29 | $7.33 | $6.27 | $6.37 | 612,837,100 |
September 2009 | $7.25 | $7.47 | $6.92 | $7.31 | 331,609,700 |
August 2009 | $7.16 | $7.34 | $6.67 | $7.14 | 245,489,400 |
July 2009 | $6.06 | $7.30 | $5.77 | $6.99 | 345,019,346 |
June 2009 | $7.07 | $7.42 | $5.77 | $6.02 | 453,967,740 |
May 2009 | $6.82 | $7.67 | $5.95 | $6.99 | 410,249,640 |
April 2009 | $5.70 | $6.87 | $5.61 | $6.76 | 510,699,489 |
March 2009 | $4.71 | $6.00 | $4.71 | $5.72 | 517,136,916 |
February 2009 | $4.79 | $5.65 | $4.64 | $4.82 | 450,456,372 |
January 2009 | $4.97 | $5.42 | $4.28 | $4.82 | 405,182,227 |
December 2008 | $4.29 | $5.38 | $3.86 | $5.05 | 290,084,000 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/9/1997, and may be incomplete.
