UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.77-6.10 (-3.55%)
At close: 04:00PM EDT
165.04 -0.73 (-0.44%)
After hours: 07:59PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024169.17170.52165.22165.77165.7722,499,300
18 Jul 2024175.50178.69164.51171.87171.8752,903,600
17 Jul 2024175.22176.58170.51171.20171.2045,052,600
16 Jul 2024188.27189.59185.02186.04186.0416,663,300
15 Jul 2024188.68190.06184.08185.22185.2215,683,100
12 Jul 2024183.07190.38182.75187.35187.3519,182,700
11 Jul 2024193.09193.47183.01184.50184.5021,584,200
10 Jul 2024188.28191.42186.70191.05191.0519,293,500
09 Jul 2024188.09188.44182.50184.52184.5219,935,200
08 Jul 2024190.00192.80185.13186.63186.6322,582,400
05 Jul 2024184.14185.08182.30183.99183.9911,372,900
03 Jul 2024177.99182.49177.88182.49182.4911,808,700
02 Jul 2024171.13176.71171.03175.70175.7010,655,500
01 Jul 2024174.24175.30170.45172.33172.3310,717,000
28 Jun 2024172.81176.82172.81173.81173.8111,216,100
27 Jun 2024173.79175.48171.15171.63171.6310,864,600
26 Jun 2024172.12173.69170.20172.07172.0711,901,500
25 Jun 2024169.95172.64169.01172.60172.6013,481,000
24 Jun 2024170.43171.42167.12167.81167.8119,741,700
21 Jun 2024172.71177.48172.21173.96173.9620,271,300
20 Jun 2024182.58183.17173.50175.38175.3828,403,200
18 Jun 2024180.02184.86178.99179.69179.6927,155,100
17 Jun 2024177.84178.67173.48177.24177.2418,593,700
14 Jun 2024172.00173.64170.36172.51172.519,192,500
13 Jun 2024172.95174.07170.51172.91172.9115,591,800
13 Jun 20240.544 Dividend
12 Jun 2024173.36176.06171.54172.98172.4420,309,500
11 Jun 2024168.18168.41163.79165.71165.1911,508,600
10 Jun 2024164.00169.84162.42168.16167.6312,438,400
07 Jun 2024163.57166.12161.96164.39163.8714,023,300
06 Jun 2024164.52164.70160.36162.07161.5614,819,100
05 Jun 2024158.59163.73157.95162.92162.4123,192,600
04 Jun 2024153.40153.79150.99152.47151.9910,066,700
03 Jun 2024155.12157.15152.46154.95154.4612,924,400
31 May 2024151.48152.50147.81151.04150.5613,782,600
30 May 2024153.59154.05151.89152.96152.489,711,000
29 May 2024156.75156.88153.21154.34153.8515,780,000
28 May 2024159.68160.38157.60159.41158.9113,964,400
24 May 2024157.20160.66156.71160.00159.5011,895,500
23 May 2024159.18160.78155.87157.09156.6020,873,000
22 May 2024155.88157.23154.54156.15155.6613,455,200
21 May 2024152.30153.99151.95153.67153.197,919,400
20 May 2024151.67154.24150.82153.55153.079,261,200
17 May 2024154.00154.00150.84151.68151.207,711,200
16 May 2024154.10155.06152.21152.23151.7513,394,100
15 May 2024153.36156.00152.73155.58155.0914,027,100
14 May 2024146.49152.01146.25151.95151.4712,316,500
13 May 2024148.02148.44146.30146.41145.958,278,700
10 May 2024147.22150.50146.93149.26148.7923,671,400
09 May 2024142.94143.35141.13142.79142.348,012,700
08 May 2024141.11144.26140.80143.60143.1510,202,300
07 May 2024141.87142.29140.51141.11140.678,682,900
06 May 2024140.47142.83139.81142.83142.388,601,600
03 May 2024138.90142.11138.76141.56141.1113,264,300
02 May 2024135.60136.74133.22136.23135.809,261,900
01 May 2024137.42139.43133.21134.94134.5212,561,800
30 Apr 2024137.94139.70137.26137.34136.9110,980,600
29 Apr 2024138.00138.65135.91138.50138.069,997,100
26 Apr 2024136.81138.74135.95138.30137.879,453,400
25 Apr 2024130.00137.84128.86136.58136.1518,034,300
24 Apr 2024136.09136.29131.54132.97132.5515,558,000
23 Apr 2024131.36133.71130.66133.43133.0112,573,800
22 Apr 2024126.75130.66125.78129.75129.3418,556,800
19 Apr 2024129.37131.55126.64127.70127.3028,248,000
18 Apr 2024132.89135.13130.30132.27131.8539,306,100
17 Apr 2024141.13142.57137.36139.03138.5918,823,200
16 Apr 2024137.89140.54137.06139.80139.3614,218,200
15 Apr 2024145.02145.48139.88140.14139.7013,458,800
12 Apr 2024145.00146.51142.15142.52142.0711,981,400
11 Apr 2024147.20147.56144.13147.20146.7411,818,800
10 Apr 2024146.63148.43145.26146.22145.7618,861,300
09 Apr 2024146.26148.17142.95145.40144.9418,488,000
08 Apr 2024145.24146.00142.76142.79142.3416,307,400
05 Apr 2024140.00142.00138.92141.36140.928,249,500
04 Apr 2024144.00146.75139.43139.66139.2215,759,500
03 Apr 2024138.58142.93138.39142.00141.559,707,500
02 Apr 2024140.38141.04139.35140.22139.789,869,200
01 Apr 2024137.29142.96137.05141.49141.0514,222,700
28 Mar 2024135.68136.80135.44136.05135.6210,019,400
27 Mar 2024138.86139.28135.15136.69136.2613,842,800
26 Mar 2024140.61140.96138.64138.84138.4010,786,400
25 Mar 2024140.16141.68139.26140.23139.799,922,200
22 Mar 2024139.40141.34139.11140.54140.109,935,200
21 Mar 2024142.55142.60139.04139.45139.0117,809,400
20 Mar 2024136.53137.31135.01136.75136.3212,750,200
19 Mar 2024135.30136.27133.03134.87134.4517,341,100
18 Mar 2024140.18141.54136.61136.64136.2114,732,900
18 Mar 20240.554 Dividend
15 Mar 2024135.44137.70134.63136.98136.0022,733,000
14 Mar 2024142.61143.10139.02139.62138.6214,961,900
13 Mar 2024143.05143.23141.37142.14141.1212,923,100
12 Mar 2024144.52146.70140.57144.40143.3621,218,500
11 Mar 2024143.62144.40138.93139.02138.0229,227,100
08 Mar 2024153.90158.40144.93146.37145.3243,771,100
07 Mar 2024144.90151.60144.15149.20148.1334,675,700
06 Mar 2024138.80144.00138.61141.57140.5522,292,700
05 Mar 2024137.12137.43133.73134.97134.0013,694,700
04 Mar 2024139.94141.99137.68138.26137.2726,544,600
01 Mar 2024130.13136.65130.10133.90132.9424,361,700
29 Feb 2024128.03129.19127.15128.67127.759,369,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...