UK markets open in 6 hours 32 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.85+1.16 (+1.20%)
At close: 04:00PM EST
97.80 -0.05 (-0.05%)
After hours: 07:59PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202397.8098.5697.4497.8597.859,864,574
05 Dec 202396.4697.0295.8896.6996.698,009,600
04 Dec 202397.0597.2095.2597.0197.0110,619,400
01 Dec 202397.7098.7897.0298.5598.557,490,200
30 Nov 202398.9398.9896.9097.3197.319,681,400
29 Nov 202399.0099.7398.6098.8898.887,091,100
28 Nov 202397.8798.2597.2497.9897.986,358,100
27 Nov 202397.4297.5596.4297.2197.216,856,100
24 Nov 202398.4898.7397.4797.8397.834,297,600
22 Nov 202398.7299.6597.9598.6598.657,413,500
21 Nov 2023100.00100.1598.2498.4198.4110,112,600
20 Nov 202399.90100.5999.5499.9699.966,448,900
17 Nov 202398.9499.7298.3299.5899.587,243,000
16 Nov 202398.2499.1097.9198.5498.548,459,000
15 Nov 202399.95100.7098.4298.8098.8010,422,900
14 Nov 202398.0099.6997.9598.9198.9113,873,200
13 Nov 202397.0197.1895.7296.4296.429,526,300
10 Nov 202394.0497.7593.6197.4497.4419,281,700
09 Nov 202392.6393.3791.6091.6291.628,166,000
08 Nov 202393.3393.4491.9392.0092.006,537,700
07 Nov 202392.2593.0591.7592.4192.416,241,300
06 Nov 202392.0092.6191.2992.6092.608,402,700
03 Nov 202391.6592.4590.8491.7991.799,223,800
02 Nov 202390.4091.0589.4790.4890.4811,032,600
01 Nov 202386.4787.8786.3487.8087.809,508,800
31 Oct 202386.1586.4384.9586.3186.319,004,900
30 Oct 202387.3188.3086.0086.0686.069,785,500
27 Oct 202387.5487.7885.8985.9985.9912,480,700
26 Oct 202387.1288.1486.5487.4587.459,377,300
25 Oct 202390.8090.8586.6887.6487.6413,027,100
24 Oct 202391.2092.0090.8691.6491.647,374,800
23 Oct 202389.9892.2689.1691.1191.118,227,900
20 Oct 202392.0094.3291.0991.3191.3112,195,500
19 Oct 202393.0994.7692.3692.9192.9122,751,600
18 Oct 202388.8890.0188.5889.6089.609,982,700
17 Oct 202389.8191.7088.5291.0091.007,997,100
16 Oct 202390.4891.9090.4391.2291.228,791,800
13 Oct 202392.7592.9490.2090.4690.467,985,100
12 Oct 202392.5193.4491.8492.4292.428,897,800
11 Oct 202391.2692.0190.6392.0092.008,051,700
10 Oct 202389.2790.6689.1490.6190.617,182,900
09 Oct 202388.8089.3488.0488.9988.994,781,300
06 Oct 202388.0990.0287.3889.2989.299,773,800
05 Oct 202386.8387.9486.5387.0387.036,651,700
04 Oct 202385.4786.7685.3886.6786.677,658,500
03 Oct 202387.0087.3285.0685.4185.418,201,700
02 Oct 202387.1888.4287.0287.6587.656,305,000
29 Sept 202387.7588.0386.7086.9086.907,337,000
28 Sept 202385.2587.1384.9886.4186.416,647,700
27 Sept 202385.1785.5684.1085.4485.447,860,700
26 Sept 202384.9585.2384.0284.2984.298,877,600
25 Sept 202385.3986.2485.0286.2486.248,758,000
22 Sept 202386.2586.7785.4585.6485.647,967,200
21 Sept 202386.0486.1485.3585.3685.3610,652,500
20 Sept 202388.5289.3287.2987.2987.296,935,300
19 Sept 202388.4588.8487.7988.1788.177,172,100
18 Sept 202388.5489.6788.4388.8388.836,647,400
15 Sept 202390.5191.1488.8689.2589.2519,924,200
14 Sept 202392.7892.9391.2791.4791.476,506,300
14 Sept 20230.471 Dividend
13 Sept 202390.6091.8990.4891.2290.755,757,800
12 Sept 202390.4691.5790.4290.4890.018,242,600
11 Sept 202390.1090.3989.1689.6089.147,268,600
08 Sept 202390.7591.0789.3289.6489.185,820,800
07 Sept 202390.0790.2988.4390.0589.5914,684,400
06 Sept 202393.8593.9691.5992.2691.787,933,700
05 Sept 202393.4095.0592.8794.6094.116,396,500
01 Sept 202394.3094.5893.0993.1992.717,089,900
31 Aug 202393.3494.4093.2793.5793.098,661,200
30 Aug 202395.4595.9294.6394.7894.296,073,400
29 Aug 202393.7795.6293.5195.0894.598,910,300
28 Aug 202393.8294.1593.2594.0093.515,174,800
25 Aug 202392.2593.4191.4193.1092.6210,356,000
24 Aug 202396.5396.7892.4792.5392.0512,254,400
23 Aug 202393.7995.1093.2494.2293.7310,362,600
22 Aug 202393.3593.4991.8192.2491.767,060,100
21 Aug 202390.5092.9190.5092.5692.088,618,300
18 Aug 202390.0791.3389.5691.1090.639,063,500
17 Aug 202392.9292.9291.3591.6491.177,712,500
16 Aug 202391.4492.7291.3291.7891.317,439,500
15 Aug 202392.5292.7191.4991.6891.216,069,500
14 Aug 202391.6993.2991.3093.0792.597,489,700
11 Aug 202393.5093.5091.9791.9991.5210,653,100
10 Aug 202395.4595.9794.2894.8094.317,459,600
09 Aug 202395.8395.8593.7193.9893.496,426,900
08 Aug 202394.8894.9093.6794.4994.007,659,000
07 Aug 202396.7396.9495.2396.3595.856,601,400
04 Aug 202395.2897.5895.1396.1695.667,559,000
03 Aug 202394.8495.8194.5894.9894.498,571,700
02 Aug 202397.5097.5095.2195.7095.219,820,900
01 Aug 202399.1499.1998.0998.4097.896,428,500
31 Jul 202399.1899.7898.4299.1598.648,647,900
28 Jul 2023100.11100.9999.78100.86100.346,758,700
27 Jul 2023101.50101.7698.9199.3598.848,049,800
26 Jul 202399.49100.1398.5799.4198.908,993,500
25 Jul 202399.52100.8999.11100.3299.809,202,200
24 Jul 202397.2798.2796.7898.2597.749,054,900
21 Jul 202397.8897.9996.3397.2596.7515,377,100
20 Jul 202398.55100.4597.0597.8697.3522,810,200
19 Jul 2023103.90104.79102.57103.06102.5311,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...