Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 121.00 | 121.85 | 117.98 | 119.33 | 119.33 | 7,806,600 |
| 02 Dec 2021 | 120.35 | 123.40 | 120.02 | 121.70 | 121.70 | 8,425,500 |
| 01 Dec 2021 | 119.22 | 123.51 | 119.22 | 120.63 | 120.63 | 12,924,400 |
| 30 Nov 2021 | 118.10 | 120.17 | 115.76 | 117.15 | 117.15 | 10,561,800 |
| 29 Nov 2021 | 118.36 | 119.88 | 117.90 | 119.28 | 119.28 | 7,634,000 |
| 26 Nov 2021 | 117.50 | 119.04 | 116.52 | 117.09 | 117.09 | 6,766,900 |
| 24 Nov 2021 | 120.00 | 120.87 | 118.40 | 120.71 | 120.71 | 6,992,600 |
| 23 Nov 2021 | 122.72 | 123.20 | 119.52 | 121.36 | 121.36 | 10,984,000 |
| 22 Nov 2021 | 123.50 | 128.09 | 123.21 | 124.75 | 124.75 | 16,076,100 |
| 19 Nov 2021 | 122.03 | 124.80 | 122.02 | 124.26 | 124.26 | 9,071,800 |
| 18 Nov 2021 | 119.97 | 123.56 | 119.80 | 123.39 | 123.39 | 13,229,700 |
| 17 Nov 2021 | 118.00 | 119.55 | 117.51 | 119.06 | 119.06 | 6,391,400 |
| 16 Nov 2021 | 117.69 | 118.38 | 117.16 | 118.08 | 118.08 | 5,555,100 |
| 15 Nov 2021 | 119.32 | 119.64 | 117.51 | 118.12 | 118.12 | 5,157,000 |
| 12 Nov 2021 | 118.39 | 118.82 | 117.27 | 118.69 | 118.69 | 6,942,600 |
| 11 Nov 2021 | 119.26 | 120.47 | 117.80 | 118.19 | 118.19 | 6,994,000 |
| 10 Nov 2021 | 119.60 | 120.80 | 117.68 | 118.20 | 118.20 | 9,046,100 |
| 09 Nov 2021 | 121.25 | 123.27 | 120.17 | 121.78 | 121.78 | 10,874,100 |
| 08 Nov 2021 | 118.39 | 122.25 | 117.05 | 120.91 | 120.91 | 15,776,300 |
| 05 Nov 2021 | 118.17 | 119.53 | 116.25 | 117.80 | 117.80 | 8,660,900 |
| 04 Nov 2021 | 113.37 | 117.85 | 112.41 | 117.79 | 117.79 | 14,682,800 |
| 03 Nov 2021 | 113.44 | 114.10 | 112.73 | 114.01 | 114.01 | 6,073,000 |
| 02 Nov 2021 | 113.59 | 114.80 | 113.54 | 114.11 | 114.11 | 4,479,700 |
| 01 Nov 2021 | 113.58 | 114.34 | 113.35 | 114.12 | 114.12 | 4,955,700 |
| 29 Oct 2021 | 114.07 | 114.19 | 113.22 | 113.70 | 113.70 | 7,115,100 |
| 28 Oct 2021 | 113.66 | 116.02 | 113.54 | 116.01 | 116.01 | 5,714,300 |
| 27 Oct 2021 | 114.03 | 115.06 | 113.71 | 113.75 | 113.75 | 5,394,500 |
| 26 Oct 2021 | 114.94 | 115.30 | 113.72 | 114.18 | 114.18 | 4,852,300 |
| 25 Oct 2021 | 114.40 | 114.55 | 113.11 | 113.64 | 113.64 | 6,667,700 |
| 22 Oct 2021 | 116.24 | 117.15 | 114.23 | 114.23 | 114.23 | 6,283,000 |
| 21 Oct 2021 | 115.01 | 116.35 | 114.61 | 116.29 | 116.29 | 4,640,300 |
| 20 Oct 2021 | 116.88 | 117.03 | 115.55 | 115.59 | 115.59 | 8,205,800 |
| 19 Oct 2021 | 115.80 | 116.98 | 115.63 | 116.96 | 116.96 | 5,406,100 |
| 18 Oct 2021 | 113.42 | 115.35 | 113.42 | 115.34 | 115.34 | 6,773,800 |
| 15 Oct 2021 | 114.78 | 114.95 | 112.96 | 114.86 | 114.86 | 11,552,700 |
| 14 Oct 2021 | 114.14 | 114.74 | 111.16 | 112.56 | 112.56 | 16,930,500 |
| 13 Oct 2021 | 109.32 | 110.05 | 108.95 | 109.98 | 109.98 | 7,845,100 |
| 12 Oct 2021 | 110.47 | 111.03 | 108.56 | 109.20 | 109.20 | 9,294,600 |
| 11 Oct 2021 | 110.08 | 111.71 | 109.90 | 110.26 | 110.26 | 5,318,500 |
| 08 Oct 2021 | 110.98 | 111.07 | 109.51 | 110.04 | 110.04 | 5,137,200 |
| 07 Oct 2021 | 111.00 | 111.71 | 110.49 | 110.83 | 110.83 | 7,821,900 |
| 06 Oct 2021 | 108.44 | 109.52 | 107.58 | 109.34 | 109.34 | 7,553,600 |
| 05 Oct 2021 | 109.80 | 110.35 | 109.22 | 109.26 | 109.26 | 8,039,600 |
| 04 Oct 2021 | 111.00 | 111.43 | 108.52 | 109.02 | 109.02 | 8,514,500 |
| 01 Oct 2021 | 112.00 | 112.30 | 110.30 | 111.56 | 111.56 | 5,315,200 |
| 30 Sept 2021 | 112.43 | 113.35 | 111.65 | 111.65 | 111.65 | 6,433,400 |
| 29 Sept 2021 | 112.30 | 112.85 | 111.02 | 111.62 | 111.62 | 6,522,400 |
| 28 Sept 2021 | 114.33 | 115.04 | 111.85 | 111.90 | 111.90 | 9,792,300 |
| 27 Sept 2021 | 115.70 | 116.57 | 115.01 | 116.15 | 116.15 | 5,198,800 |
| 24 Sept 2021 | 116.00 | 116.56 | 115.53 | 115.64 | 115.64 | 4,455,900 |
| 23 Sept 2021 | 116.97 | 116.97 | 115.59 | 116.19 | 116.19 | 5,484,700 |
| 22 Sept 2021 | 115.23 | 116.24 | 114.91 | 115.87 | 115.87 | 5,345,600 |
| 21 Sept 2021 | 115.65 | 115.87 | 114.55 | 114.96 | 114.96 | 8,182,200 |
| 20 Sept 2021 | 115.20 | 116.01 | 113.55 | 114.70 | 114.70 | 8,991,000 |
| 17 Sept 2021 | 120.19 | 120.47 | 117.69 | 117.75 | 117.75 | 10,722,700 |
| 16 Sept 2021 | 120.00 | 121.13 | 119.35 | 120.79 | 120.79 | 7,301,400 |
| 16 Sept 2021 | 0.497 Dividend | |||||
| 15 Sept 2021 | 122.41 | 122.50 | 120.88 | 121.50 | 121.00 | 5,566,500 |
| 14 Sept 2021 | 123.63 | 123.63 | 122.40 | 123.09 | 122.59 | 5,110,500 |
| 13 Sept 2021 | 122.94 | 124.10 | 122.20 | 123.62 | 123.11 | 6,622,800 |
| 10 Sept 2021 | 123.02 | 124.34 | 122.89 | 122.97 | 122.47 | 5,158,800 |
| 09 Sept 2021 | 122.19 | 123.49 | 121.88 | 122.68 | 122.18 | 5,101,300 |
| 08 Sept 2021 | 122.97 | 123.14 | 121.23 | 121.89 | 121.39 | 7,983,300 |
| 07 Sept 2021 | 124.62 | 125.28 | 123.89 | 124.70 | 124.19 | 9,739,900 |
| 03 Sept 2021 | 121.58 | 124.48 | 121.26 | 123.97 | 123.46 | 10,361,400 |
| 02 Sept 2021 | 120.94 | 121.39 | 120.46 | 120.79 | 120.30 | 6,866,400 |
| 01 Sept 2021 | 120.22 | 121.36 | 119.56 | 120.46 | 119.97 | 8,603,900 |
| 31 Aug 2021 | 120.01 | 120.80 | 118.70 | 119.01 | 118.52 | 8,424,900 |
| 30 Aug 2021 | 118.88 | 119.50 | 118.47 | 118.99 | 118.50 | 6,434,200 |
| 27 Aug 2021 | 118.33 | 119.30 | 117.69 | 118.49 | 118.01 | 6,823,700 |
| 26 Aug 2021 | 117.98 | 118.46 | 116.35 | 118.10 | 117.62 | 9,892,100 |
| 25 Aug 2021 | 115.71 | 119.18 | 115.61 | 117.03 | 116.55 | 22,106,800 |
| 24 Aug 2021 | 111.82 | 113.07 | 111.80 | 112.11 | 111.65 | 6,719,800 |
| 23 Aug 2021 | 110.08 | 111.33 | 109.27 | 110.96 | 110.51 | 9,533,500 |
| 20 Aug 2021 | 109.14 | 109.71 | 107.73 | 108.12 | 107.68 | 13,021,900 |
| 19 Aug 2021 | 109.00 | 110.97 | 107.68 | 110.52 | 110.07 | 12,146,900 |
| 18 Aug 2021 | 111.74 | 113.00 | 110.38 | 110.45 | 110.00 | 9,167,300 |
| 17 Aug 2021 | 113.73 | 113.85 | 110.75 | 111.11 | 110.66 | 13,398,800 |
| 16 Aug 2021 | 115.10 | 115.48 | 114.10 | 114.63 | 114.16 | 5,435,900 |
| 13 Aug 2021 | 115.07 | 115.52 | 114.49 | 115.50 | 115.03 | 4,587,400 |
| 12 Aug 2021 | 115.55 | 115.95 | 114.44 | 115.70 | 115.23 | 6,338,400 |
| 11 Aug 2021 | 116.50 | 117.29 | 115.20 | 115.99 | 115.52 | 4,490,400 |
| 10 Aug 2021 | 118.50 | 119.05 | 114.08 | 116.36 | 115.88 | 5,132,800 |
| 09 Aug 2021 | 118.42 | 118.79 | 117.32 | 118.22 | 117.74 | 4,280,200 |
| 06 Aug 2021 | 118.37 | 118.60 | 117.45 | 118.21 | 117.73 | 4,336,200 |
| 05 Aug 2021 | 119.07 | 119.24 | 118.24 | 119.22 | 118.73 | 4,452,300 |
| 04 Aug 2021 | 118.43 | 119.55 | 118.28 | 118.74 | 118.25 | 4,254,000 |
| 03 Aug 2021 | 117.31 | 118.64 | 116.84 | 118.41 | 117.93 | 5,874,700 |
| 02 Aug 2021 | 117.50 | 118.38 | 116.66 | 116.86 | 116.38 | 6,028,800 |
| 30 Jul 2021 | 115.50 | 117.42 | 115.19 | 116.64 | 116.16 | 6,481,500 |
| 29 Jul 2021 | 116.00 | 117.11 | 115.61 | 116.15 | 115.67 | 7,162,000 |
| 28 Jul 2021 | 113.94 | 115.51 | 113.88 | 115.07 | 114.60 | 6,819,700 |
| 27 Jul 2021 | 115.32 | 115.40 | 112.05 | 113.54 | 113.08 | 11,127,500 |
| 26 Jul 2021 | 115.79 | 116.10 | 114.87 | 115.65 | 115.18 | 6,440,600 |
| 23 Jul 2021 | 117.65 | 117.65 | 115.33 | 116.79 | 116.31 | 5,773,900 |
| 22 Jul 2021 | 118.09 | 118.09 | 116.21 | 116.56 | 116.08 | 5,746,500 |
| 21 Jul 2021 | 116.23 | 117.87 | 115.93 | 117.87 | 117.39 | 5,564,700 |
| 20 Jul 2021 | 115.88 | 116.87 | 114.43 | 116.40 | 115.92 | 7,108,000 |
| 19 Jul 2021 | 114.00 | 115.62 | 113.23 | 115.35 | 114.88 | 9,230,200 |
| 16 Jul 2021 | 118.75 | 118.99 | 115.17 | 115.74 | 115.27 | 12,110,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
