Mail

TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	101.25	101.30	98.62	98.94	98.94	13,079,500
01 Jun 2023	98.68	100.59	98.60	98.84	98.84	14,998,500
31 May 2023	99.73	99.98	98.06	98.59	98.59	22,206,700
30 May 2023	103.79	105.24	101.53	101.98	101.98	25,248,000
26 May 2023	100.85	104.44	100.73	103.21	103.21	26,135,800
25 May 2023	97.06	102.37	96.98	100.95	100.95	60,793,200
24 May 2023	89.28	90.15	89.18	90.13	90.13	9,443,900
23 May 2023	91.00	91.34	90.33	90.44	90.44	7,656,700
22 May 2023	92.07	92.44	91.20	91.72	91.72	9,259,800
19 May 2023	92.13	92.79	91.56	92.58	92.58	9,292,700
18 May 2023	91.25	93.40	91.07	92.65	92.65	14,879,000
17 May 2023	88.30	91.80	88.06	90.88	90.88	23,215,600
16 May 2023	85.69	86.75	85.59	85.88	85.88	11,283,200
15 May 2023	83.33	85.67	83.23	85.66	85.66	8,707,300
12 May 2023	83.38	83.93	82.95	83.43	83.43	5,068,200
11 May 2023	84.14	84.14	82.53	83.43	83.43	8,730,900
10 May 2023	84.51	85.15	84.17	84.90	84.90	7,442,300
09 May 2023	85.25	85.48	84.30	85.06	85.06	7,287,800
08 May 2023	84.50	85.54	84.41	85.54	85.54	6,746,600
05 May 2023	84.30	85.57	83.75	84.97	84.97	6,863,800
04 May 2023	83.00	83.76	82.64	83.49	83.49	7,290,600
03 May 2023	82.62	83.76	82.44	82.70	82.70	7,151,600
02 May 2023	83.50	84.05	82.55	82.96	82.96	6,875,000
01 May 2023	84.30	84.69	83.90	83.98	83.98	4,931,100
28 Apr 2023	84.48	84.51	83.72	84.30	84.30	8,260,700
27 Apr 2023	82.90	83.86	82.16	83.67	83.67	10,013,700
26 Apr 2023	82.24	82.38	81.21	82.25	82.25	11,583,500
25 Apr 2023	83.27	83.40	82.26	82.29	82.29	13,423,700
24 Apr 2023	85.40	85.96	83.99	84.64	84.64	10,567,600
21 Apr 2023	87.78	87.91	85.28	85.37	85.37	13,175,400
20 Apr 2023	88.32	91.88	88.10	89.29	89.29	19,206,300
19 Apr 2023	86.23	87.38	86.04	87.23	87.23	11,191,300
18 Apr 2023	88.20	88.40	87.50	88.14	88.14	8,468,200
17 Apr 2023	87.75	88.05	87.16	87.99	87.99	8,163,600
14 Apr 2023	87.95	88.37	86.54	87.20	87.20	7,656,400
13 Apr 2023	86.56	87.63	85.97	87.05	87.05	7,910,500
12 Apr 2023	88.91	89.50	86.86	86.87	86.87	11,299,100
11 Apr 2023	88.64	89.84	88.47	89.24	89.24	11,079,200
10 Apr 2023	88.42	89.03	86.47	89.02	89.02	12,232,900
06 Apr 2023	89.66	90.91	89.40	90.24	90.24	5,874,500
05 Apr 2023	91.60	92.18	89.05	90.20	90.20	9,171,800
04 Apr 2023	93.04	93.28	91.72	92.17	92.17	6,338,400
03 Apr 2023	93.01	93.60	91.71	92.84	92.84	6,863,600
31 Mar 2023	91.24	93.26	91.13	93.02	93.02	8,701,800
30 Mar 2023	93.35	93.52	92.03	92.47	92.47	10,232,800
29 Mar 2023	91.76	93.22	91.45	92.76	92.76	9,264,000
28 Mar 2023	90.66	90.87	89.92	90.81	90.81	7,521,300
27 Mar 2023	92.04	92.18	90.55	90.66	90.66	9,349,800
24 Mar 2023	93.95	94.18	92.09	92.79	92.79	7,653,700
23 Mar 2023	94.49	95.82	93.43	94.59	94.59	11,169,700
22 Mar 2023	93.50	95.03	92.54	92.62	92.62	12,812,400
21 Mar 2023	91.00	93.00	90.80	92.50	92.50	12,299,700
20 Mar 2023	89.21	90.37	88.66	90.04	90.04	8,217,500
17 Mar 2023	89.06	90.03	89.00	89.47	89.47	13,287,700
16 Mar 2023	85.95	89.47	85.82	89.30	89.30	13,184,600
16 Mar 2023	0.449 Dividend
15 Mar 2023	87.20	87.24	85.44	86.70	86.25	12,171,500
14 Mar 2023	88.03	89.63	87.71	89.29	88.83	11,100,100
13 Mar 2023	86.38	89.00	86.31	87.74	87.29	11,847,600
10 Mar 2023	88.03	89.17	87.20	87.25	86.80	11,928,800
09 Mar 2023	89.71	90.69	88.57	88.88	88.42	10,354,700
08 Mar 2023	88.35	90.84	88.14	90.83	90.36	8,813,000
07 Mar 2023	89.95	90.24	88.30	88.85	88.39	8,761,100
06 Mar 2023	90.08	91.33	89.51	89.58	89.12	9,960,000
03 Mar 2023	88.67	89.85	87.88	89.79	89.33	10,844,000
02 Mar 2023	87.64	89.34	87.12	89.03	88.57	9,761,600
01 Mar 2023	89.04	90.04	88.27	88.42	87.96	8,176,700
28 Feb 2023	87.14	88.15	86.90	87.07	86.62	7,520,400
27 Feb 2023	88.70	88.85	87.24	87.30	86.85	10,609,400
24 Feb 2023	88.09	88.15	87.24	88.11	87.65	8,817,600
23 Feb 2023	90.30	91.99	89.46	90.08	89.61	15,468,300
22 Feb 2023	87.75	88.09	86.66	86.83	86.38	10,106,400
21 Feb 2023	88.38	89.42	87.48	87.64	87.19	14,007,600
17 Feb 2023	89.97	90.30	88.94	90.10	89.63	11,235,300
16 Feb 2023	90.98	91.79	89.88	90.82	90.35	15,568,400
15 Feb 2023	92.33	93.68	90.77	92.76	92.28	30,208,300
14 Feb 2023	95.82	98.99	95.22	97.96	97.45	15,345,100
13 Feb 2023	95.47	96.39	94.91	96.11	95.61	7,803,500
10 Feb 2023	95.95	96.50	94.25	95.37	94.88	11,511,400
09 Feb 2023	96.00	98.57	95.62	96.69	96.19	16,997,400
08 Feb 2023	95.02	95.94	94.23	94.28	93.79	12,899,700
07 Feb 2023	91.78	94.70	91.68	94.55	94.06	15,258,900
06 Feb 2023	91.80	92.05	90.74	91.83	91.35	12,425,200
03 Feb 2023	95.04	96.95	94.31	94.66	94.17	12,242,200
02 Feb 2023	96.60	97.50	95.84	96.65	96.15	14,925,300
01 Feb 2023	93.00	95.77	92.57	94.74	94.25	16,788,500
31 Jan 2023	91.00	92.76	90.00	92.73	92.25	13,342,100
30 Jan 2023	92.85	94.25	92.58	93.13	92.65	14,079,800
27 Jan 2023	92.82	94.12	92.24	93.30	92.82	13,646,600
26 Jan 2023	93.89	94.28	92.64	93.45	92.97	15,759,400
25 Jan 2023	92.68	93.00	91.12	92.41	91.93	14,147,300
24 Jan 2023	95.79	98.00	91.55	94.56	94.07	11,370,500
23 Jan 2023	91.76	95.73	91.72	95.66	95.16	22,875,100
20 Jan 2023	90.00	91.03	89.20	91.03	90.56	14,287,200
19 Jan 2023	89.03	90.01	88.26	88.40	87.94	13,651,100
18 Jan 2023	90.48	91.22	89.36	89.47	89.01	19,209,800
17 Jan 2023	86.22	89.73	86.16	88.99	88.53	21,850,000
13 Jan 2023	85.41	87.10	84.90	86.80	86.35	18,719,900
12 Jan 2023	84.96	88.83	84.42	87.00	86.55	36,086,800
11 Jan 2023	81.57	81.89	80.63	81.78	81.36	11,771,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...