UK markets close in 7 hours 7 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
119.33-2.37 (-1.95%)
At close: 04:00PM EST
119.30 -0.03 (-0.03%)
Pre-market: 04:23AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021121.00121.85117.98119.33119.337,806,600
02 Dec 2021120.35123.40120.02121.70121.708,425,500
01 Dec 2021119.22123.51119.22120.63120.6312,924,400
30 Nov 2021118.10120.17115.76117.15117.1510,561,800
29 Nov 2021118.36119.88117.90119.28119.287,634,000
26 Nov 2021117.50119.04116.52117.09117.096,766,900
24 Nov 2021120.00120.87118.40120.71120.716,992,600
23 Nov 2021122.72123.20119.52121.36121.3610,984,000
22 Nov 2021123.50128.09123.21124.75124.7516,076,100
19 Nov 2021122.03124.80122.02124.26124.269,071,800
18 Nov 2021119.97123.56119.80123.39123.3913,229,700
17 Nov 2021118.00119.55117.51119.06119.066,391,400
16 Nov 2021117.69118.38117.16118.08118.085,555,100
15 Nov 2021119.32119.64117.51118.12118.125,157,000
12 Nov 2021118.39118.82117.27118.69118.696,942,600
11 Nov 2021119.26120.47117.80118.19118.196,994,000
10 Nov 2021119.60120.80117.68118.20118.209,046,100
09 Nov 2021121.25123.27120.17121.78121.7810,874,100
08 Nov 2021118.39122.25117.05120.91120.9115,776,300
05 Nov 2021118.17119.53116.25117.80117.808,660,900
04 Nov 2021113.37117.85112.41117.79117.7914,682,800
03 Nov 2021113.44114.10112.73114.01114.016,073,000
02 Nov 2021113.59114.80113.54114.11114.114,479,700
01 Nov 2021113.58114.34113.35114.12114.124,955,700
29 Oct 2021114.07114.19113.22113.70113.707,115,100
28 Oct 2021113.66116.02113.54116.01116.015,714,300
27 Oct 2021114.03115.06113.71113.75113.755,394,500
26 Oct 2021114.94115.30113.72114.18114.184,852,300
25 Oct 2021114.40114.55113.11113.64113.646,667,700
22 Oct 2021116.24117.15114.23114.23114.236,283,000
21 Oct 2021115.01116.35114.61116.29116.294,640,300
20 Oct 2021116.88117.03115.55115.59115.598,205,800
19 Oct 2021115.80116.98115.63116.96116.965,406,100
18 Oct 2021113.42115.35113.42115.34115.346,773,800
15 Oct 2021114.78114.95112.96114.86114.8611,552,700
14 Oct 2021114.14114.74111.16112.56112.5616,930,500
13 Oct 2021109.32110.05108.95109.98109.987,845,100
12 Oct 2021110.47111.03108.56109.20109.209,294,600
11 Oct 2021110.08111.71109.90110.26110.265,318,500
08 Oct 2021110.98111.07109.51110.04110.045,137,200
07 Oct 2021111.00111.71110.49110.83110.837,821,900
06 Oct 2021108.44109.52107.58109.34109.347,553,600
05 Oct 2021109.80110.35109.22109.26109.268,039,600
04 Oct 2021111.00111.43108.52109.02109.028,514,500
01 Oct 2021112.00112.30110.30111.56111.565,315,200
30 Sept 2021112.43113.35111.65111.65111.656,433,400
29 Sept 2021112.30112.85111.02111.62111.626,522,400
28 Sept 2021114.33115.04111.85111.90111.909,792,300
27 Sept 2021115.70116.57115.01116.15116.155,198,800
24 Sept 2021116.00116.56115.53115.64115.644,455,900
23 Sept 2021116.97116.97115.59116.19116.195,484,700
22 Sept 2021115.23116.24114.91115.87115.875,345,600
21 Sept 2021115.65115.87114.55114.96114.968,182,200
20 Sept 2021115.20116.01113.55114.70114.708,991,000
17 Sept 2021120.19120.47117.69117.75117.7510,722,700
16 Sept 2021120.00121.13119.35120.79120.797,301,400
16 Sept 20210.497 Dividend
15 Sept 2021122.41122.50120.88121.50121.005,566,500
14 Sept 2021123.63123.63122.40123.09122.595,110,500
13 Sept 2021122.94124.10122.20123.62123.116,622,800
10 Sept 2021123.02124.34122.89122.97122.475,158,800
09 Sept 2021122.19123.49121.88122.68122.185,101,300
08 Sept 2021122.97123.14121.23121.89121.397,983,300
07 Sept 2021124.62125.28123.89124.70124.199,739,900
03 Sept 2021121.58124.48121.26123.97123.4610,361,400
02 Sept 2021120.94121.39120.46120.79120.306,866,400
01 Sept 2021120.22121.36119.56120.46119.978,603,900
31 Aug 2021120.01120.80118.70119.01118.528,424,900
30 Aug 2021118.88119.50118.47118.99118.506,434,200
27 Aug 2021118.33119.30117.69118.49118.016,823,700
26 Aug 2021117.98118.46116.35118.10117.629,892,100
25 Aug 2021115.71119.18115.61117.03116.5522,106,800
24 Aug 2021111.82113.07111.80112.11111.656,719,800
23 Aug 2021110.08111.33109.27110.96110.519,533,500
20 Aug 2021109.14109.71107.73108.12107.6813,021,900
19 Aug 2021109.00110.97107.68110.52110.0712,146,900
18 Aug 2021111.74113.00110.38110.45110.009,167,300
17 Aug 2021113.73113.85110.75111.11110.6613,398,800
16 Aug 2021115.10115.48114.10114.63114.165,435,900
13 Aug 2021115.07115.52114.49115.50115.034,587,400
12 Aug 2021115.55115.95114.44115.70115.236,338,400
11 Aug 2021116.50117.29115.20115.99115.524,490,400
10 Aug 2021118.50119.05114.08116.36115.885,132,800
09 Aug 2021118.42118.79117.32118.22117.744,280,200
06 Aug 2021118.37118.60117.45118.21117.734,336,200
05 Aug 2021119.07119.24118.24119.22118.734,452,300
04 Aug 2021118.43119.55118.28118.74118.254,254,000
03 Aug 2021117.31118.64116.84118.41117.935,874,700
02 Aug 2021117.50118.38116.66116.86116.386,028,800
30 Jul 2021115.50117.42115.19116.64116.166,481,500
29 Jul 2021116.00117.11115.61116.15115.677,162,000
28 Jul 2021113.94115.51113.88115.07114.606,819,700
27 Jul 2021115.32115.40112.05113.54113.0811,127,500
26 Jul 2021115.79116.10114.87115.65115.186,440,600
23 Jul 2021117.65117.65115.33116.79116.315,773,900
22 Jul 2021118.09118.09116.21116.56116.085,746,500
21 Jul 2021116.23117.87115.93117.87117.395,564,700
20 Jul 2021115.88116.87114.43116.40115.927,108,000
19 Jul 2021114.00115.62113.23115.35114.889,230,200
16 Jul 2021118.75118.99115.17115.74115.2712,110,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...