TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023101.25101.3098.6298.9498.9413,079,500
01 Jun 202398.68100.5998.6098.8498.8414,998,500
31 May 202399.7399.9898.0698.5998.5922,206,700
30 May 2023103.79105.24101.53101.98101.9825,248,000
26 May 2023100.85104.44100.73103.21103.2126,135,800
25 May 202397.06102.3796.98100.95100.9560,793,200
24 May 202389.2890.1589.1890.1390.139,443,900
23 May 202391.0091.3490.3390.4490.447,656,700
22 May 202392.0792.4491.2091.7291.729,259,800
19 May 202392.1392.7991.5692.5892.589,292,700
18 May 202391.2593.4091.0792.6592.6514,879,000
17 May 202388.3091.8088.0690.8890.8823,215,600
16 May 202385.6986.7585.5985.8885.8811,283,200
15 May 202383.3385.6783.2385.6685.668,707,300
12 May 202383.3883.9382.9583.4383.435,068,200
11 May 202384.1484.1482.5383.4383.438,730,900
10 May 202384.5185.1584.1784.9084.907,442,300
09 May 202385.2585.4884.3085.0685.067,287,800
08 May 202384.5085.5484.4185.5485.546,746,600
05 May 202384.3085.5783.7584.9784.976,863,800
04 May 202383.0083.7682.6483.4983.497,290,600
03 May 202382.6283.7682.4482.7082.707,151,600
02 May 202383.5084.0582.5582.9682.966,875,000
01 May 202384.3084.6983.9083.9883.984,931,100
28 Apr 202384.4884.5183.7284.3084.308,260,700
27 Apr 202382.9083.8682.1683.6783.6710,013,700
26 Apr 202382.2482.3881.2182.2582.2511,583,500
25 Apr 202383.2783.4082.2682.2982.2913,423,700
24 Apr 202385.4085.9683.9984.6484.6410,567,600
21 Apr 202387.7887.9185.2885.3785.3713,175,400
20 Apr 202388.3291.8888.1089.2989.2919,206,300
19 Apr 202386.2387.3886.0487.2387.2311,191,300
18 Apr 202388.2088.4087.5088.1488.148,468,200
17 Apr 202387.7588.0587.1687.9987.998,163,600
14 Apr 202387.9588.3786.5487.2087.207,656,400
13 Apr 202386.5687.6385.9787.0587.057,910,500
12 Apr 202388.9189.5086.8686.8786.8711,299,100
11 Apr 202388.6489.8488.4789.2489.2411,079,200
10 Apr 202388.4289.0386.4789.0289.0212,232,900
06 Apr 202389.6690.9189.4090.2490.245,874,500
05 Apr 202391.6092.1889.0590.2090.209,171,800
04 Apr 202393.0493.2891.7292.1792.176,338,400
03 Apr 202393.0193.6091.7192.8492.846,863,600
31 Mar 202391.2493.2691.1393.0293.028,701,800
30 Mar 202393.3593.5292.0392.4792.4710,232,800
29 Mar 202391.7693.2291.4592.7692.769,264,000
28 Mar 202390.6690.8789.9290.8190.817,521,300
27 Mar 202392.0492.1890.5590.6690.669,349,800
24 Mar 202393.9594.1892.0992.7992.797,653,700
23 Mar 202394.4995.8293.4394.5994.5911,169,700
22 Mar 202393.5095.0392.5492.6292.6212,812,400
21 Mar 202391.0093.0090.8092.5092.5012,299,700
20 Mar 202389.2190.3788.6690.0490.048,217,500
17 Mar 202389.0690.0389.0089.4789.4713,287,700
16 Mar 202385.9589.4785.8289.3089.3013,184,600
16 Mar 20230.449 Dividend
15 Mar 202387.2087.2485.4486.7086.2512,171,500
14 Mar 202388.0389.6387.7189.2988.8311,100,100
13 Mar 202386.3889.0086.3187.7487.2911,847,600
10 Mar 202388.0389.1787.2087.2586.8011,928,800
09 Mar 202389.7190.6988.5788.8888.4210,354,700
08 Mar 202388.3590.8488.1490.8390.368,813,000
07 Mar 202389.9590.2488.3088.8588.398,761,100
06 Mar 202390.0891.3389.5189.5889.129,960,000
03 Mar 202388.6789.8587.8889.7989.3310,844,000
02 Mar 202387.6489.3487.1289.0388.579,761,600
01 Mar 202389.0490.0488.2788.4287.968,176,700
28 Feb 202387.1488.1586.9087.0786.627,520,400
27 Feb 202388.7088.8587.2487.3086.8510,609,400
24 Feb 202388.0988.1587.2488.1187.658,817,600
23 Feb 202390.3091.9989.4690.0889.6115,468,300
22 Feb 202387.7588.0986.6686.8386.3810,106,400
21 Feb 202388.3889.4287.4887.6487.1914,007,600
17 Feb 202389.9790.3088.9490.1089.6311,235,300
16 Feb 202390.9891.7989.8890.8290.3515,568,400
15 Feb 202392.3393.6890.7792.7692.2830,208,300
14 Feb 202395.8298.9995.2297.9697.4515,345,100
13 Feb 202395.4796.3994.9196.1195.617,803,500
10 Feb 202395.9596.5094.2595.3794.8811,511,400
09 Feb 202396.0098.5795.6296.6996.1916,997,400
08 Feb 202395.0295.9494.2394.2893.7912,899,700
07 Feb 202391.7894.7091.6894.5594.0615,258,900
06 Feb 202391.8092.0590.7491.8391.3512,425,200
03 Feb 202395.0496.9594.3194.6694.1712,242,200
02 Feb 202396.6097.5095.8496.6596.1514,925,300
01 Feb 202393.0095.7792.5794.7494.2516,788,500
31 Jan 202391.0092.7690.0092.7392.2513,342,100
30 Jan 202392.8594.2592.5893.1392.6514,079,800
27 Jan 202392.8294.1292.2493.3092.8213,646,600
26 Jan 202393.8994.2892.6493.4592.9715,759,400
25 Jan 202392.6893.0091.1292.4191.9314,147,300
24 Jan 202395.7998.0091.5594.5694.0711,370,500
23 Jan 202391.7695.7391.7295.6695.1622,875,100
20 Jan 202390.0091.0389.2091.0390.5614,287,200
19 Jan 202389.0390.0188.2688.4087.9413,651,100
18 Jan 202390.4891.2289.3689.4789.0119,209,800
17 Jan 202386.2289.7386.1688.9988.5321,850,000
13 Jan 202385.4187.1084.9086.8086.3518,719,900
12 Jan 202384.9688.8384.4287.0086.5536,086,800
11 Jan 202381.5781.8980.6381.7881.3611,771,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...