Taiwan Semiconductor Mfg. Co. Ltd. (ADR): NYSE:TSM historical prices

You have no recent quotes

chg | %

May 23, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	19.38	19.52	19.18	19.23	12,951,431
May 20, 2013	19.66	19.67	19.34	19.37	8,362,384
May 17, 2013	19.62	19.62	19.43	19.51	10,542,273
May 16, 2013	19.60	19.65	19.45	19.45	10,411,840
May 15, 2013	19.85	19.87	19.76	19.80	9,222,200
May 14, 2013	19.97	20.05	19.86	19.89	8,540,290
May 13, 2013	20.09	20.10	19.92	19.93	6,519,714
May 10, 2013	20.10	20.18	20.00	20.17	7,955,274
May 9, 2013	20.12	20.30	20.10	20.21	8,912,590
May 8, 2013	19.80	20.28	19.72	20.21	14,033,626
May 7, 2013	19.62	19.62	19.37	19.47	8,522,771
May 6, 2013	19.49	19.63	19.48	19.55	5,662,203
May 3, 2013	19.40	19.58	19.40	19.41	9,254,517
May 2, 2013	19.13	19.54	19.13	19.53	11,268,295
May 1, 2013	19.11	19.17	19.03	19.11	8,604,291
Apr 30, 2013	18.86	19.21	18.82	19.08	12,137,184
Apr 29, 2013	18.64	18.86	18.62	18.83	7,825,351
Apr 26, 2013	18.70	18.81	18.49	18.53	7,033,901
Apr 25, 2013	18.50	18.69	18.47	18.69	15,245,605
Apr 24, 2013	18.24	18.53	18.21	18.44	10,201,819
Apr 23, 2013	18.34	18.51	18.13	18.28	21,663,002
Apr 22, 2013	18.63	18.77	18.35	18.50	20,376,297
Apr 19, 2013	18.61	18.98	18.54	18.80	21,124,581
Apr 18, 2013	18.14	18.33	17.89	17.94	24,337,417
Apr 17, 2013	17.10	17.17	16.99	17.08	21,227,098
Apr 16, 2013	17.14	17.29	17.12	17.24	9,856,233
Apr 15, 2013	17.02	17.17	16.88	16.89	9,147,191
Apr 12, 2013	17.24	17.37	17.10	17.31	7,375,703
Apr 11, 2013	17.34	17.52	17.21	17.34	8,494,266
Apr 10, 2013	17.05	17.24	16.96	17.19	12,085,470