UK markets open in 59 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.25+0.01 (+0.01%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Jun 2021118.29118.42117.16118.25118.256,030,900
10 Jun 2021117.04118.85116.63118.24118.248,566,600
09 Jun 2021116.00117.65115.97117.13117.136,401,600
08 Jun 2021117.55117.68115.06115.92115.9211,564,800
07 Jun 2021118.14118.75117.57118.22118.226,266,000
04 Jun 2021118.23119.85118.05119.51119.515,350,500
03 Jun 2021118.05118.26116.46116.82116.824,912,200
02 Jun 2021118.90119.45117.92118.95118.955,383,400
01 Jun 2021119.71120.04117.43118.51118.517,596,100
28 May 2021116.30117.84115.95117.36117.365,386,500
27 May 2021116.00116.53115.00115.77115.776,513,700
26 May 2021114.00116.00114.00116.00116.006,605,100
25 May 2021114.85114.94113.60114.28114.285,331,700
24 May 2021112.26114.54112.12113.63113.636,653,600
21 May 2021114.00114.00111.69111.85111.855,979,400
20 May 2021112.39113.72112.10113.28113.286,442,500
19 May 2021108.50112.49108.00112.40112.407,280,500
18 May 2021113.00113.48110.74110.84110.847,476,600
17 May 2021109.07110.03107.87109.80109.8010,688,600
14 May 2021110.61112.83110.24112.46112.468,425,200
13 May 2021109.36111.43107.90108.75108.7510,552,000
12 May 2021109.35110.09108.06108.21108.2115,058,900
11 May 2021109.73112.99109.13112.85112.8510,007,700
10 May 2021114.98115.38112.23112.31112.3112,281,200
07 May 2021118.40119.42116.05116.83116.839,614,300
06 May 2021115.30117.64114.46117.00117.008,581,700
05 May 2021116.00116.49115.30115.38115.384,174,100
04 May 2021115.00115.82113.74115.36115.369,638,300
03 May 2021117.47117.55115.73115.94115.9410,229,500
30 Apr 2021118.01118.18116.65116.74116.747,950,700
29 Apr 2021120.72120.83117.61119.10119.108,831,800
28 Apr 2021120.00120.42118.73119.66119.666,476,500
27 Apr 2021121.50121.65119.89121.27121.275,491,800
26 Apr 2021120.00121.54119.40121.52121.528,444,000
23 Apr 2021116.58118.72115.93118.64118.648,380,300
22 Apr 2021117.50117.50114.41115.32115.327,411,800
21 Apr 2021114.50117.49113.77117.40117.408,472,200
20 Apr 2021116.05116.78114.55114.95114.959,299,200
19 Apr 2021118.00118.88115.20115.40115.4012,630,300
16 Apr 2021119.19120.60117.85118.84118.849,512,100
15 Apr 2021121.70122.00116.56118.35118.3518,709,100
14 Apr 2021121.99122.43120.50120.84120.849,521,900
13 Apr 2021122.40122.90120.35121.27121.278,384,800
12 Apr 2021122.21122.46119.24120.90120.909,868,400
09 Apr 2021122.75123.44121.70122.80122.808,315,200
08 Apr 2021121.38123.82121.38123.43123.4310,226,700
07 Apr 2021122.44122.61119.84119.89119.8911,193,200
06 Apr 2021124.00124.01121.54122.44122.4413,042,300
05 Apr 2021127.07127.40122.68124.50124.5014,113,900
01 Apr 2021122.81124.88121.64124.80124.8017,904,000
31 Mar 2021115.79118.36115.56118.28118.289,806,500
30 Mar 2021115.28116.09114.29115.07115.078,206,200
29 Mar 2021116.55116.76112.39114.39114.3910,863,600
26 Mar 2021112.00116.70111.20116.56116.5612,910,900
25 Mar 2021108.00112.75107.89110.45110.4516,772,400
24 Mar 2021112.47114.69108.85108.96108.9624,196,100
23 Mar 2021116.10116.75114.62114.89114.898,977,400
22 Mar 2021114.79118.33114.79117.18117.189,376,400
19 Mar 2021114.38114.89113.21113.63113.6311,536,000
18 Mar 2021118.00118.33114.10114.50114.5010,283,800
17 Mar 2021117.75119.52115.39118.76118.769,890,400
17 Mar 20210.448 Dividend
16 Mar 2021119.72121.25118.10119.35118.9010,793,400
15 Mar 2021118.65119.11116.71119.08118.638,935,000
12 Mar 2021119.00119.00117.28118.30117.868,171,000
11 Mar 2021118.24120.80117.07120.58120.1315,091,600
10 Mar 2021117.80118.03113.41113.83113.4015,240,300
09 Mar 2021117.07118.40115.33116.38115.9417,717,100
08 Mar 2021120.54121.00113.70113.93113.5017,246,900
05 Mar 2021120.90121.30115.38120.80120.3517,448,700
04 Mar 2021121.95123.15113.49115.59115.1624,454,200
03 Mar 2021126.72127.76122.71122.89122.4310,660,300
02 Mar 2021128.43128.52126.00126.00125.538,274,500
01 Mar 2021129.63130.30127.24129.13128.659,714,900
26 Feb 2021125.43127.39122.83125.94125.4717,281,000
25 Feb 2021131.52131.54125.72126.00125.5313,581,200
24 Feb 2021129.51132.38127.68132.30131.8012,782,900
23 Feb 2021129.10131.74125.38129.10128.6218,444,700
22 Feb 2021133.59135.28133.18133.57133.0710,363,800
19 Feb 2021136.15137.95135.72136.66136.1510,771,900
18 Feb 2021134.85135.88133.40134.63134.1211,614,600
17 Feb 2021139.21139.64136.10136.27135.7612,311,200
16 Feb 2021141.61142.20139.42140.05139.5211,833,600
12 Feb 2021138.92139.81137.16138.06137.5411,114,100
11 Feb 2021135.40139.23134.06139.16138.6412,347,900
10 Feb 2021134.12136.00132.51133.69133.1912,196,300
09 Feb 2021133.98134.41131.75132.68132.187,929,100
08 Feb 2021128.70133.25128.70132.55132.0511,160,000
05 Feb 2021128.79128.88126.70127.78127.306,226,800
04 Feb 2021127.50128.20125.97128.15127.677,445,100
03 Feb 2021129.00129.14126.06127.50127.029,676,600
02 Feb 2021129.47130.25127.45128.44127.969,302,400
01 Feb 2021124.54126.85123.38126.66126.1810,179,900
29 Jan 2021124.00124.36120.55121.52121.0615,169,200
28 Jan 2021124.50127.58123.58125.83125.3614,148,100
27 Jan 2021124.95125.10121.50121.74121.2816,732,700
26 Jan 2021129.05129.32126.25126.65126.1717,084,600
25 Jan 2021131.83132.17127.35130.52130.0320,469,300
22 Jan 2021130.04131.25128.81129.14128.6619,163,200
21 Jan 2021133.25135.40132.34134.16133.6615,460,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...