Sit back and let the bots take the strain

How AI could help us move to a four-day work week

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

97.85

+1.16

(+1.20%)

At close: 04:00PM EST

97.80

-0.05

(-0.05%)

After hours:

07:59PM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Dec 2023	97.80	98.56	97.44	97.85	97.85	9,864,574
05 Dec 2023	96.46	97.02	95.88	96.69	96.69	8,009,600
04 Dec 2023	97.05	97.20	95.25	97.01	97.01	10,619,400
01 Dec 2023	97.70	98.78	97.02	98.55	98.55	7,490,200
30 Nov 2023	98.93	98.98	96.90	97.31	97.31	9,681,400
29 Nov 2023	99.00	99.73	98.60	98.88	98.88	7,091,100
28 Nov 2023	97.87	98.25	97.24	97.98	97.98	6,358,100
27 Nov 2023	97.42	97.55	96.42	97.21	97.21	6,856,100
24 Nov 2023	98.48	98.73	97.47	97.83	97.83	4,297,600
22 Nov 2023	98.72	99.65	97.95	98.65	98.65	7,413,500
21 Nov 2023	100.00	100.15	98.24	98.41	98.41	10,112,600
20 Nov 2023	99.90	100.59	99.54	99.96	99.96	6,448,900
17 Nov 2023	98.94	99.72	98.32	99.58	99.58	7,243,000
16 Nov 2023	98.24	99.10	97.91	98.54	98.54	8,459,000
15 Nov 2023	99.95	100.70	98.42	98.80	98.80	10,422,900
14 Nov 2023	98.00	99.69	97.95	98.91	98.91	13,873,200
13 Nov 2023	97.01	97.18	95.72	96.42	96.42	9,526,300
10 Nov 2023	94.04	97.75	93.61	97.44	97.44	19,281,700
09 Nov 2023	92.63	93.37	91.60	91.62	91.62	8,166,000
08 Nov 2023	93.33	93.44	91.93	92.00	92.00	6,537,700
07 Nov 2023	92.25	93.05	91.75	92.41	92.41	6,241,300
06 Nov 2023	92.00	92.61	91.29	92.60	92.60	8,402,700
03 Nov 2023	91.65	92.45	90.84	91.79	91.79	9,223,800
02 Nov 2023	90.40	91.05	89.47	90.48	90.48	11,032,600
01 Nov 2023	86.47	87.87	86.34	87.80	87.80	9,508,800
31 Oct 2023	86.15	86.43	84.95	86.31	86.31	9,004,900
30 Oct 2023	87.31	88.30	86.00	86.06	86.06	9,785,500
27 Oct 2023	87.54	87.78	85.89	85.99	85.99	12,480,700
26 Oct 2023	87.12	88.14	86.54	87.45	87.45	9,377,300
25 Oct 2023	90.80	90.85	86.68	87.64	87.64	13,027,100
24 Oct 2023	91.20	92.00	90.86	91.64	91.64	7,374,800
23 Oct 2023	89.98	92.26	89.16	91.11	91.11	8,227,900
20 Oct 2023	92.00	94.32	91.09	91.31	91.31	12,195,500
19 Oct 2023	93.09	94.76	92.36	92.91	92.91	22,751,600
18 Oct 2023	88.88	90.01	88.58	89.60	89.60	9,982,700
17 Oct 2023	89.81	91.70	88.52	91.00	91.00	7,997,100
16 Oct 2023	90.48	91.90	90.43	91.22	91.22	8,791,800
13 Oct 2023	92.75	92.94	90.20	90.46	90.46	7,985,100
12 Oct 2023	92.51	93.44	91.84	92.42	92.42	8,897,800
11 Oct 2023	91.26	92.01	90.63	92.00	92.00	8,051,700
10 Oct 2023	89.27	90.66	89.14	90.61	90.61	7,182,900
09 Oct 2023	88.80	89.34	88.04	88.99	88.99	4,781,300
06 Oct 2023	88.09	90.02	87.38	89.29	89.29	9,773,800
05 Oct 2023	86.83	87.94	86.53	87.03	87.03	6,651,700
04 Oct 2023	85.47	86.76	85.38	86.67	86.67	7,658,500
03 Oct 2023	87.00	87.32	85.06	85.41	85.41	8,201,700
02 Oct 2023	87.18	88.42	87.02	87.65	87.65	6,305,000
29 Sept 2023	87.75	88.03	86.70	86.90	86.90	7,337,000
28 Sept 2023	85.25	87.13	84.98	86.41	86.41	6,647,700
27 Sept 2023	85.17	85.56	84.10	85.44	85.44	7,860,700
26 Sept 2023	84.95	85.23	84.02	84.29	84.29	8,877,600
25 Sept 2023	85.39	86.24	85.02	86.24	86.24	8,758,000
22 Sept 2023	86.25	86.77	85.45	85.64	85.64	7,967,200
21 Sept 2023	86.04	86.14	85.35	85.36	85.36	10,652,500
20 Sept 2023	88.52	89.32	87.29	87.29	87.29	6,935,300
19 Sept 2023	88.45	88.84	87.79	88.17	88.17	7,172,100
18 Sept 2023	88.54	89.67	88.43	88.83	88.83	6,647,400
15 Sept 2023	90.51	91.14	88.86	89.25	89.25	19,924,200
14 Sept 2023	92.78	92.93	91.27	91.47	91.47	6,506,300
14 Sept 2023	0.471 Dividend
13 Sept 2023	90.60	91.89	90.48	91.22	90.75	5,757,800
12 Sept 2023	90.46	91.57	90.42	90.48	90.01	8,242,600
11 Sept 2023	90.10	90.39	89.16	89.60	89.14	7,268,600
08 Sept 2023	90.75	91.07	89.32	89.64	89.18	5,820,800
07 Sept 2023	90.07	90.29	88.43	90.05	89.59	14,684,400
06 Sept 2023	93.85	93.96	91.59	92.26	91.78	7,933,700
05 Sept 2023	93.40	95.05	92.87	94.60	94.11	6,396,500
01 Sept 2023	94.30	94.58	93.09	93.19	92.71	7,089,900
31 Aug 2023	93.34	94.40	93.27	93.57	93.09	8,661,200
30 Aug 2023	95.45	95.92	94.63	94.78	94.29	6,073,400
29 Aug 2023	93.77	95.62	93.51	95.08	94.59	8,910,300
28 Aug 2023	93.82	94.15	93.25	94.00	93.51	5,174,800
25 Aug 2023	92.25	93.41	91.41	93.10	92.62	10,356,000
24 Aug 2023	96.53	96.78	92.47	92.53	92.05	12,254,400
23 Aug 2023	93.79	95.10	93.24	94.22	93.73	10,362,600
22 Aug 2023	93.35	93.49	91.81	92.24	91.76	7,060,100
21 Aug 2023	90.50	92.91	90.50	92.56	92.08	8,618,300
18 Aug 2023	90.07	91.33	89.56	91.10	90.63	9,063,500
17 Aug 2023	92.92	92.92	91.35	91.64	91.17	7,712,500
16 Aug 2023	91.44	92.72	91.32	91.78	91.31	7,439,500
15 Aug 2023	92.52	92.71	91.49	91.68	91.21	6,069,500
14 Aug 2023	91.69	93.29	91.30	93.07	92.59	7,489,700
11 Aug 2023	93.50	93.50	91.97	91.99	91.52	10,653,100
10 Aug 2023	95.45	95.97	94.28	94.80	94.31	7,459,600
09 Aug 2023	95.83	95.85	93.71	93.98	93.49	6,426,900
08 Aug 2023	94.88	94.90	93.67	94.49	94.00	7,659,000
07 Aug 2023	96.73	96.94	95.23	96.35	95.85	6,601,400
04 Aug 2023	95.28	97.58	95.13	96.16	95.66	7,559,000
03 Aug 2023	94.84	95.81	94.58	94.98	94.49	8,571,700
02 Aug 2023	97.50	97.50	95.21	95.70	95.21	9,820,900
01 Aug 2023	99.14	99.19	98.09	98.40	97.89	6,428,500
31 Jul 2023	99.18	99.78	98.42	99.15	98.64	8,647,900
28 Jul 2023	100.11	100.99	99.78	100.86	100.34	6,758,700
27 Jul 2023	101.50	101.76	98.91	99.35	98.84	8,049,800
26 Jul 2023	99.49	100.13	98.57	99.41	98.90	8,993,500
25 Jul 2023	99.52	100.89	99.11	100.32	99.80	9,202,200
24 Jul 2023	97.27	98.27	96.78	98.25	97.74	9,054,900
21 Jul 2023	97.88	97.99	96.33	97.25	96.75	15,377,100
20 Jul 2023	98.55	100.45	97.05	97.86	97.35	22,810,200
19 Jul 2023	103.90	104.79	102.57	103.06	102.53	11,204,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,099.38-346.52(-1.04%)

HANG SENG16,463.26+135.36(+0.83%)

CRUDE OIL69.65+0.27(+0.39%)

GOLD FUTURES2,045.20-2.70(-0.13%)

DOW36,054.43-70.17(-0.19%)

Bitcoin GBP34,969.82-64.05(-0.18%)

Sit back and let the bots take the strain

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NIKKEI 225
33,099.38
-346.52(-1.04%)

HANG SENG
16,463.26
+135.36(+0.83%)

CRUDE OIL
69.65
+0.27(+0.39%)

GOLD FUTURES
2,045.20
-2.70(-0.13%)

DOW
36,054.43
-70.17(-0.19%)

Bitcoin GBP
34,969.82
-64.05(-0.18%)