UK markets open in 6 hours 12 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.25+0.69 (+1.01%)
At close: 04:00PM EDT
69.70 +0.45 (+0.65%)
After hours: 07:59PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202268.0869.5767.6569.2569.2511,939,300
30 Sept 202267.8169.6567.7468.5668.5610,463,200
29 Sept 202270.5270.6868.4869.2869.2816,120,300
28 Sept 202271.1172.2970.7072.1372.1312,943,600
27 Sept 202273.5174.0472.3573.0373.0312,430,600
26 Sept 202273.4774.1972.9273.0173.0113,441,500
23 Sept 202274.3074.3973.0973.8773.8712,684,000
22 Sept 202276.4576.7575.3675.6375.6310,817,900
21 Sept 202277.5879.3177.1477.1477.1410,869,000
20 Sept 202277.5478.4477.5178.1578.158,202,800
19 Sept 202276.5578.2376.5578.2378.2310,378,600
16 Sept 202277.1178.0076.9277.8977.8910,603,600
15 Sept 202278.5879.2577.6777.9877.9810,533,100
15 Sept 20220.448 Dividend
14 Sept 202279.7480.1678.9879.6679.218,849,600
13 Sept 202280.4281.1478.5278.8178.3712,835,100
12 Sept 202281.9782.5081.7682.1581.697,903,000
09 Sept 202280.8381.6680.7481.5381.077,084,700
08 Sept 202279.0180.7478.7780.2479.798,181,700
07 Sept 202278.3980.1878.2379.9579.509,843,500
06 Sept 202281.0381.0379.5280.0379.5812,704,400
02 Sept 202281.5582.9880.6180.9080.458,846,800
01 Sept 202281.4581.8380.1281.6481.1811,566,000
31 Aug 202284.1184.8783.0683.3582.888,887,100
30 Aug 202283.7883.9881.7382.7982.328,392,300
29 Aug 202283.9184.3282.7882.8582.389,639,700
26 Aug 202287.5087.7984.6584.7484.269,381,500
25 Aug 202286.3387.5986.0187.5787.086,602,100
24 Aug 202285.8086.1385.2085.5685.087,085,800
23 Aug 202285.1686.6084.9986.0385.558,462,500
22 Aug 202285.4186.0384.9485.2484.768,054,000
19 Aug 202288.5088.5987.0287.2086.719,602,800
18 Aug 202288.7189.6788.4289.2788.7710,947,700
17 Aug 202289.0089.7788.4889.2088.709,093,100
16 Aug 202291.1491.3588.5789.9589.4410,566,100
15 Aug 202290.0191.9490.0091.5791.0615,949,500
12 Aug 202289.6891.3589.6490.8690.3512,098,800
11 Aug 202289.9691.0089.3189.5289.0211,158,800
10 Aug 202286.8188.6786.3188.6788.1710,704,600
09 Aug 202286.9487.1484.4485.2184.7313,075,000
08 Aug 202288.9889.1086.9187.9487.4512,120,300
05 Aug 202288.0390.9888.0189.7789.2713,293,500
04 Aug 202287.0088.4286.6288.4287.9213,472,500
03 Aug 202285.9686.7784.5686.5186.0220,779,400
02 Aug 202284.5287.5184.1786.0585.5715,541,600
01 Aug 202285.3086.8984.3086.3185.8220,102,600
29 Jul 202287.8289.2187.7988.4887.9810,366,200
28 Jul 202287.1388.6286.4588.6188.1110,668,200
27 Jul 202285.3187.9085.3187.6387.149,399,500
26 Jul 202284.7685.2083.8584.4283.956,977,700
25 Jul 202286.3086.7085.6386.3085.815,960,900
22 Jul 202287.4187.7385.8086.3285.838,612,100
21 Jul 202286.6887.8086.4087.7987.307,135,000
20 Jul 202285.1886.7585.1186.5686.0711,664,800
19 Jul 202285.0086.4784.5686.1585.6710,673,100
18 Jul 202286.0686.0883.3783.5883.1111,352,500
15 Jul 202285.5886.0483.9785.6385.1514,061,000
14 Jul 202282.9584.0480.5183.6783.2023,377,000
13 Jul 202279.2881.7278.9081.2980.8314,706,500
12 Jul 202281.1681.4878.9379.1078.6610,363,700
11 Jul 202279.7780.2778.8279.1178.679,519,600
08 Jul 202279.9282.1679.7681.5181.0510,004,200
07 Jul 202278.6080.9678.3480.6580.2015,847,800
06 Jul 202274.2976.3073.7875.5675.1411,530,500
05 Jul 202274.5576.1573.7476.1175.6822,253,100
01 Jul 202279.0479.2276.1877.0076.5719,531,700
30 Jun 202281.4682.2280.1281.7581.2914,201,600
29 Jun 202284.4384.6183.3383.6583.187,981,300
28 Jun 202286.1586.8184.3484.3483.878,289,200
27 Jun 202286.9287.0085.5885.8685.387,358,000
24 Jun 202284.1586.5584.1585.9285.4410,670,100
23 Jun 202284.1384.2382.7684.1283.6510,370,300
22 Jun 202284.6486.1884.5584.9184.437,868,700
21 Jun 202286.0087.7586.0086.9586.469,604,000
17 Jun 202285.0085.6083.9585.0084.529,735,500
16 Jun 202285.2285.9383.9984.5284.0410,505,200
16 Jun 20220.467 Dividend
15 Jun 202287.5189.8187.3789.1388.1611,742,500
14 Jun 202286.7487.8886.2987.1986.2510,449,600
13 Jun 202286.0686.8385.0285.5584.6214,603,700
10 Jun 202290.5490.7288.6388.6887.7210,460,400
09 Jun 202293.0093.5090.8090.8589.878,086,700
08 Jun 202294.0094.9393.1493.4792.466,446,300
07 Jun 202292.6793.8691.7793.8492.827,360,200
06 Jun 202295.0095.5492.8793.1192.109,440,200
03 Jun 202294.3694.5892.9093.7792.759,137,100
02 Jun 202293.9996.3793.6296.3495.306,335,000
01 Jun 202295.6096.3693.8394.7593.726,152,400
31 May 202295.5496.2994.5195.3094.279,621,700
27 May 202292.6293.8292.5393.7792.756,279,000
26 May 202289.4191.3789.0491.0090.019,762,700
25 May 202289.3390.9289.0490.4189.439,113,500
24 May 202289.5289.8088.5288.7287.768,788,600
23 May 202291.0291.9190.6591.5090.516,920,500
20 May 202293.0493.0488.8390.7889.8010,469,900
19 May 202289.8492.1089.5690.2189.237,739,000
18 May 202292.0793.2390.3790.5389.559,610,900
17 May 202293.3093.4992.3793.3292.317,668,800
16 May 202289.8791.3789.5090.4189.436,729,100
13 May 202288.8791.3688.1690.9689.9711,180,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...