UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.77+2.77 (+3.04%)
At close: 04:00PM EDT
93.80 +0.03 (+0.03%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202292.6293.8292.5393.7793.776,274,500
26 May 202289.4191.3789.0491.0091.009,762,700
25 May 202289.3390.9289.0490.4190.419,113,500
24 May 202289.5289.8088.5288.7288.728,788,600
23 May 202291.0291.9190.6591.5091.506,920,500
20 May 202293.0493.0488.8390.7890.7810,459,500
19 May 202289.8492.1089.5690.2190.217,739,000
18 May 202292.0793.2390.3790.5390.539,610,900
17 May 202293.3093.4992.3793.3293.327,668,800
16 May 202289.8791.3789.5090.4190.416,729,100
13 May 202288.8791.3688.1690.9690.9611,178,700
12 May 202286.2288.2185.3987.6987.6911,592,900
11 May 202288.8790.5787.8087.8387.8311,531,300
10 May 202290.0290.2988.0988.8288.8211,690,400
09 May 202289.9490.1987.0187.3087.3011,428,600
06 May 202291.4092.8890.2791.6391.637,943,800
05 May 202294.0494.3891.2292.1592.1511,517,200
04 May 202293.9196.0791.9295.9995.999,082,500
03 May 202292.7894.0592.5193.6393.639,511,900
02 May 202292.5094.2791.2493.7693.768,251,900
29 Apr 202293.1895.5992.7792.9392.9310,623,500
28 Apr 202292.1696.2091.7895.2295.2215,176,200
27 Apr 202291.8492.6990.2290.2690.2615,846,300
26 Apr 202294.9495.0292.7792.7792.7714,176,000
25 Apr 202295.0596.2894.4596.2496.2410,654,400
22 Apr 202297.0397.7995.3695.6895.6811,650,100
21 Apr 202299.75100.6597.4197.6697.6613,038,500
20 Apr 2022100.40101.0098.9099.0199.018,596,900
19 Apr 202298.4499.4597.7199.4599.4510,103,000
18 Apr 202297.9599.8497.4798.7798.7710,277,400
14 Apr 2022104.00104.5098.3398.3698.3617,828,500
13 Apr 202299.80102.2299.50101.50101.5015,776,800
12 Apr 2022100.00100.1597.4497.4497.4413,291,500
11 Apr 202298.2298.3896.9197.5797.5712,480,500
08 Apr 2022100.62100.7099.1299.2999.2911,796,200
07 Apr 2022100.42101.2399.65100.52100.5212,431,000
06 Apr 2022100.42102.1499.72101.18101.1814,902,600
05 Apr 2022104.48104.60102.11102.50102.5012,291,000
04 Apr 2022104.02105.57103.28104.79104.799,077,200
01 Apr 2022105.77105.95102.21102.79102.7912,085,100
31 Mar 2022106.96107.15104.19104.26104.2613,021,600
30 Mar 2022107.79109.34106.51106.73106.7315,456,300
29 Mar 2022107.92109.76106.79109.25109.2514,076,200
28 Mar 2022105.62106.72104.61106.33106.338,151,200
25 Mar 2022107.69107.98105.84106.73106.737,432,100
24 Mar 2022106.78107.98105.83107.92107.9210,834,000
23 Mar 2022106.50108.19105.35105.35105.3512,905,300
22 Mar 2022106.39107.96106.23107.04107.0410,401,200
21 Mar 2022106.72107.22105.13106.92106.9210,366,100
18 Mar 2022105.71107.04104.89106.72106.7210,218,200
17 Mar 2022105.75106.53104.75106.49106.498,042,000
16 Mar 2022102.99105.79102.81105.69105.6920,347,100
15 Mar 202298.03102.1497.62102.09102.0913,415,600
14 Mar 2022101.52101.8699.0799.3099.3017,959,400
11 Mar 2022105.36105.36101.30101.41101.4118,116,400
10 Mar 2022104.19105.53102.52103.96103.9611,811,000
09 Mar 2022104.51105.72102.76104.95104.9514,348,400
08 Mar 2022100.21103.1198.62100.00100.0025,650,000
07 Mar 2022103.29104.0999.0699.2999.2929,422,900
04 Mar 2022107.00108.12103.81105.06105.0622,372,100
03 Mar 2022109.91110.00107.60108.79108.7910,841,700
02 Mar 2022108.40109.97107.86109.61109.6113,342,400
01 Mar 2022110.00111.11107.05108.05108.0520,377,900
28 Feb 2022109.37109.77105.00107.01107.0126,390,800
25 Feb 2022112.29113.00109.36111.23111.2314,258,900
24 Feb 2022108.00111.98104.38111.88111.8827,539,100
23 Feb 2022118.55119.43115.76115.90115.908,114,700
22 Feb 2022117.50119.36115.72116.91116.919,793,500
18 Feb 2022120.52120.69118.45119.31119.318,389,000
17 Feb 2022122.49122.75119.65119.76119.767,976,700
16 Feb 2022123.14124.29121.57123.60123.605,749,500
15 Feb 2022122.02124.61121.46124.52124.529,248,700
14 Feb 2022119.95121.55118.00119.77119.778,081,800
11 Feb 2022125.50126.58120.45121.01121.019,845,700
10 Feb 2022124.80128.66124.36124.71124.7110,474,900
09 Feb 2022124.88125.55122.76125.52125.5210,979,700
08 Feb 2022122.00123.86121.61123.71123.717,036,200
07 Feb 2022122.56124.10121.88122.31122.316,562,900
04 Feb 2022120.44121.83119.39121.02121.025,743,200
03 Feb 2022121.45123.88119.25119.84119.849,926,800
02 Feb 2022126.23126.47122.55124.15124.158,562,900
01 Feb 2022122.90123.24120.10123.05123.056,956,300
31 Jan 2022119.52122.77118.81122.63122.6310,189,100
28 Jan 2022118.71119.60114.19117.61117.6114,005,900
27 Jan 2022124.00124.14116.03116.38116.3818,599,800
26 Jan 2022125.38126.67121.89123.08123.0813,592,100
25 Jan 2022125.49125.82121.70122.48122.4811,370,500
24 Jan 2022123.77126.07120.13125.96125.9617,083,400
21 Jan 2022127.08127.98124.27124.53124.5315,573,700
20 Jan 2022131.92132.75128.20128.33128.3311,421,900
19 Jan 2022134.62135.90130.94131.01131.0111,155,100
18 Jan 2022136.75137.18133.29133.83133.8315,191,400
14 Jan 2022136.09143.88136.09140.66140.6628,255,300
13 Jan 2022140.75145.00138.92139.19139.1952,020,000
12 Jan 2022130.50132.92130.22132.23132.2316,389,200
11 Jan 2022126.54129.55125.50129.17129.1712,113,100
10 Jan 2022125.11125.87123.26125.01125.0111,857,700
07 Jan 2022126.55127.14123.31123.50123.5021,248,100
06 Jan 2022127.00129.00124.81128.47128.4716,249,000
05 Jan 2022130.71130.88126.88127.06127.0617,891,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...