UK markets open in 4 hours 46 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
120.84-0.43 (-0.35%)
At close: 4:00PM EDT

121.09 +0.25 (0.21%)
After hours: 7:59PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021121.99122.43120.50120.84120.849,367,083
13 Apr 2021122.40122.90120.35121.27121.278,370,800
12 Apr 2021122.21122.46119.24120.90120.909,868,400
09 Apr 2021122.75123.44121.70122.80122.808,303,600
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 2021112.00116.70111.20116.56116.5612,833,600
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 2021114.38114.89113.21113.63113.6311,507,300
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 2021119.72121.25118.10119.35118.9010,766,500
15 Mar 2021118.65119.11116.71119.08118.638,935,000
12 Mar 2021119.00119.00117.28118.30117.868,147,600
11 Mar 2021118.24120.80117.07120.58120.1315,044,000
10 Mar 2021117.80118.03113.41113.83113.4015,185,300
09 Mar 2021117.07118.40115.33116.38115.9417,640,800
08 Mar 2021120.54121.00113.70113.93113.5017,199,900
05 Mar 2021120.90121.30115.38120.80120.3517,420,100
04 Mar 2021121.95123.15113.49115.59115.1624,364,000
03 Mar 2021126.72127.76122.71122.89122.4310,622,300
02 Mar 2021128.43128.52126.00126.00125.538,249,300
01 Mar 2021129.63130.30127.24129.13128.659,691,100
26 Feb 2021125.43127.39122.83125.94125.4717,273,300
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 2021138.92139.81137.16138.06137.5411,104,700
11 Feb 2021135.40139.23134.06139.16138.6412,334,900
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 2021128.79128.88126.70127.78127.306,216,800
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 2021124.00124.36120.55121.52121.0615,142,700
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 2021133.25135.40132.34134.16133.6615,609,900
20 Jan 2021135.19136.13130.10130.64130.1517,360,700
19 Jan 2021130.59134.05128.44131.30130.8120,443,800
15 Jan 2021128.47128.54123.21125.23124.7617,343,100
14 Jan 2021123.45134.65121.67126.45125.9837,125,400
13 Jan 2021124.40124.80118.00119.23118.7820,650,500
12 Jan 2021125.16125.20121.68123.00122.5414,163,200
11 Jan 2021119.74123.60118.80122.60122.1412,032,700
08 Jan 2021125.91126.29116.98118.69118.2418,976,800
07 Jan 2021119.34122.94117.59121.43120.9713,556,100
06 Jan 2021113.85116.39112.55115.61115.1810,609,300
05 Jan 2021112.41114.95112.01112.77112.3510,583,600
04 Jan 2021111.47114.10110.45111.70111.2811,262,100
31 Dec 2020109.66109.67108.44109.04108.634,909,500
30 Dec 2020107.70109.70107.40108.90108.499,571,800
29 Dec 2020107.00107.15105.22105.56105.164,602,400
28 Dec 2020107.60108.17105.95106.15105.755,157,000
24 Dec 2020104.76106.34104.67105.97105.573,172,100
23 Dec 2020104.67104.87103.60103.76103.373,320,800
22 Dec 2020105.07105.22102.91103.94103.555,597,100
21 Dec 2020103.56104.96103.32104.83104.446,116,400
18 Dec 2020104.00104.80103.16104.28103.897,417,000
17 Dec 2020104.90105.32103.85103.90103.517,779,300
17 Dec 20200.442 Dividend
16 Dec 2020105.65105.67103.96105.20104.365,986,900
15 Dec 2020105.68106.38104.42105.09104.267,404,000
14 Dec 2020103.77104.90103.50103.56102.745,878,000
11 Dec 2020104.01105.12103.22104.03103.207,492,600
10 Dec 2020103.00105.11102.20104.23103.407,135,000
09 Dec 2020106.01106.60103.51104.42103.598,204,100
08 Dec 2020107.78107.84105.11105.64104.809,876,200
07 Dec 2020106.02107.61104.97106.39105.5511,793,000
04 Dec 2020101.51103.75100.70103.73102.9110,824,500
03 Dec 2020101.06101.1999.4399.5098.717,359,000
02 Dec 2020102.00102.0499.5299.5498.758,676,300
01 Dec 202098.69104.3098.52100.86100.0616,164,700
30 Nov 202097.5697.9596.2097.0296.2513,840,500
27 Nov 202098.5499.2798.0598.7497.964,367,100
25 Nov 202096.2097.9996.1497.4996.725,194,900
24 Nov 202098.4998.5996.0296.6495.877,022,800
23 Nov 202097.1698.9396.8598.1397.358,802,400
20 Nov 202096.6697.2095.3095.3394.575,329,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...