UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.70-4.57 (-3.46%)
At close: 04:00PM EDT
126.42 -1.28 (-1.00%)
After hours: 07:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024129.37131.55126.64127.70127.7028,248,000
18 Apr 2024132.89135.13130.30132.27132.2739,306,100
17 Apr 2024141.13142.57137.36139.03139.0318,823,200
16 Apr 2024137.89140.54137.06139.80139.8014,218,200
15 Apr 2024145.02145.48139.88140.14140.1413,458,800
12 Apr 2024145.00146.51142.15142.52142.5211,981,400
11 Apr 2024147.20147.56144.13147.20147.2011,818,800
10 Apr 2024146.63148.43145.26146.22146.2218,861,300
09 Apr 2024146.26148.17142.95145.40145.4018,488,000
08 Apr 2024145.24146.00142.76142.79142.7916,307,400
05 Apr 2024140.00142.00138.92141.36141.368,249,500
04 Apr 2024144.00146.75139.43139.66139.6615,759,500
03 Apr 2024138.58142.93138.39142.00142.009,707,500
02 Apr 2024140.38141.04139.35140.22140.229,869,200
01 Apr 2024137.29142.96137.05141.49141.4914,222,700
28 Mar 2024135.68136.80135.44136.05136.0510,019,400
27 Mar 2024138.86139.28135.15136.69136.6913,842,800
26 Mar 2024140.61140.96138.64138.84138.8410,786,400
25 Mar 2024140.16141.68139.26140.23140.239,922,200
22 Mar 2024139.40141.34139.11140.54140.549,935,200
21 Mar 2024142.55142.60139.04139.45139.4517,809,400
20 Mar 2024136.53137.31135.01136.75136.7512,750,200
19 Mar 2024135.30136.27133.03134.87134.8717,341,100
18 Mar 2024140.18141.54136.61136.64136.6414,732,900
18 Mar 20240.554 Dividend
15 Mar 2024135.44137.70134.63136.98136.4322,733,000
14 Mar 2024142.61143.10139.02139.62139.0614,961,900
13 Mar 2024143.05143.23141.37142.14141.5712,923,100
12 Mar 2024144.52146.70140.57144.40143.8221,218,500
11 Mar 2024143.62144.40138.93139.02138.4629,227,100
08 Mar 2024153.90158.40144.93146.37145.7843,771,100
07 Mar 2024144.90151.60144.15149.20148.6034,675,700
06 Mar 2024138.80144.00138.61141.57141.0022,292,700
05 Mar 2024137.12137.43133.73134.97134.4213,694,700
04 Mar 2024139.94141.99137.68138.26137.7026,544,600
01 Mar 2024130.13136.65130.10133.90133.3624,361,700
29 Feb 2024128.03129.19127.15128.67128.159,369,900
28 Feb 2024128.50128.58126.65127.38126.866,519,100
27 Feb 2024130.77131.97128.59128.59128.078,851,800
26 Feb 2024130.02131.23128.56130.64130.119,526,700
23 Feb 2024130.50131.01127.73129.53129.0110,123,300
22 Feb 2024129.69131.48129.00129.07128.5517,014,100
21 Feb 2024124.43125.38122.91125.34124.8311,578,100
20 Feb 2024126.89127.06124.15125.33124.8212,038,800
16 Feb 2024127.13128.64125.81126.69126.1813,091,700
15 Feb 2024130.80131.13128.35129.03128.5112,554,000
14 Feb 2024129.63130.79127.96129.27128.7513,069,700
13 Feb 2024127.93129.92126.48127.55127.0314,494,000
12 Feb 2024133.27133.51130.26130.46129.9314,203,800
09 Feb 2024134.50135.17130.59133.11132.5716,984,200
08 Feb 2024127.00134.75126.11133.73133.1933,367,000
07 Feb 2024120.01125.00120.00124.98124.4718,172,500
06 Feb 2024120.12120.99118.28119.38118.9011,503,800
05 Feb 2024117.13119.54116.58118.79118.3113,267,600
02 Feb 2024114.86115.96113.92115.75115.2810,042,200
01 Feb 2024113.80114.03112.61113.39112.938,807,600
31 Jan 2024113.50114.74112.88112.96112.5012,853,900
30 Jan 2024116.36118.01115.56116.06115.5911,030,800
29 Jan 2024117.17117.87115.76116.98116.5110,042,200
26 Jan 2024116.90118.04116.30117.26116.7910,196,400
25 Jan 2024118.02118.84116.48116.56116.0915,485,300
24 Jan 2024115.33118.85114.61116.52116.0521,859,200
23 Jan 2024113.52114.62113.16114.13113.6711,667,900
22 Jan 2024114.78115.10112.52113.03112.5717,755,500
19 Jan 2024113.22115.15111.02114.20113.7437,737,300
18 Jan 2024111.20113.39109.48113.03112.5758,783,700
17 Jan 2024100.87103.33100.00102.95102.5317,649,500
16 Jan 2024100.53102.35100.20101.67101.2611,185,500
12 Jan 2024100.89102.38100.87101.24100.836,514,000
11 Jan 2024101.70102.1699.99101.22100.817,862,700
10 Jan 2024102.52102.7899.98100.80100.396,975,700
09 Jan 2024101.05101.97100.21101.89101.487,764,000
08 Jan 2024100.63102.79100.50102.24101.8312,455,600
05 Jan 202499.00100.6498.8099.6199.217,344,900
04 Jan 202499.53100.4499.1299.1398.737,996,700
03 Jan 2024100.34101.2599.66100.1799.766,650,600
02 Jan 2024102.25102.62100.59101.53101.129,020,900
29 Dec 2023104.72104.97103.67104.00103.584,407,700
28 Dec 2023105.00105.52104.70104.70104.285,335,100
27 Dec 2023105.05105.37104.08104.65104.235,889,700
26 Dec 2023103.61104.96103.57104.45104.036,407,500
22 Dec 2023102.93103.59102.71103.15102.735,566,400
21 Dec 2023101.30102.72101.16102.55102.149,068,200
20 Dec 2023102.70103.0999.94100.0499.6410,814,100
19 Dec 2023103.24103.98103.09103.87103.458,498,500
18 Dec 2023102.84103.31102.08102.93102.515,660,600
15 Dec 2023103.50104.76102.39102.54102.1316,376,700
14 Dec 2023103.35103.81102.80103.45103.0310,074,500
14 Dec 20230.479 Dividend
13 Dec 2023101.40102.68100.91102.12101.238,988,800
12 Dec 2023100.15101.6599.95101.60100.717,378,600
11 Dec 202399.57101.2199.37100.95100.079,482,800
08 Dec 202399.12100.3798.95100.3599.4810,567,300
07 Dec 202397.9699.6497.8999.2998.4211,373,700
06 Dec 202397.8098.5797.4597.8597.0011,262,300
05 Dec 202396.4697.0295.8896.6995.858,009,600
04 Dec 202397.0597.2095.2597.0196.1610,619,400
01 Dec 202397.7098.7897.0298.5597.697,490,200
30 Nov 202398.9398.9896.9097.3196.469,681,400
29 Nov 202399.0099.7398.6098.8898.027,091,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...