New Zealand markets close in 6 hours 32 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.18+0.54 (+0.48%)
At close: 4:00PM EDT
113.70 -0.48 (-0.42%)
After hours: 05:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021114.94115.30113.72114.18114.184,585,018
25 Oct 2021114.40114.55113.11113.64113.646,667,700
22 Oct 2021116.24117.15114.23114.23114.236,273,500
21 Oct 2021115.01116.35114.61116.29116.294,640,300
20 Oct 2021116.88117.03115.55115.59115.598,205,800
19 Oct 2021115.80116.98115.63116.96116.965,406,100
18 Oct 2021113.42115.35113.42115.34115.346,773,800
15 Oct 2021114.78114.95112.96114.86114.8611,552,700
14 Oct 2021114.14114.74111.16112.56112.5616,930,500
13 Oct 2021109.32110.05108.95109.98109.987,845,100
12 Oct 2021110.47111.03108.56109.20109.209,294,600
11 Oct 2021110.08111.71109.90110.26110.265,318,500
08 Oct 2021110.98111.07109.51110.04110.045,137,200
07 Oct 2021111.00111.71110.49110.83110.837,821,900
06 Oct 2021108.44109.52107.58109.34109.347,553,600
05 Oct 2021109.80110.35109.22109.26109.268,039,600
04 Oct 2021111.00111.43108.52109.02109.028,514,500
01 Oct 2021112.00112.30110.30111.56111.565,315,200
30 Sep 2021112.43113.35111.65111.65111.656,433,400
29 Sep 2021112.30112.85111.02111.62111.626,522,400
28 Sep 2021114.33115.04111.85111.90111.909,792,300
27 Sep 2021115.70116.57115.01116.15116.155,198,800
24 Sep 2021116.00116.56115.53115.64115.644,455,900
23 Sep 2021116.97116.97115.59116.19116.195,484,700
22 Sep 2021115.23116.24114.91115.87115.875,345,600
21 Sep 2021115.65115.87114.55114.96114.968,182,200
20 Sep 2021115.20116.01113.55114.70114.708,991,000
17 Sep 2021120.19120.47117.69117.75117.7510,722,700
16 Sep 2021120.00121.13119.35120.79120.797,301,400
16 Sep 20210.497 Dividend
15 Sep 2021122.41122.50120.88121.50121.005,566,500
14 Sep 2021123.63123.63122.40123.09122.595,110,500
13 Sep 2021122.94124.10122.20123.62123.116,622,800
10 Sep 2021123.02124.34122.89122.97122.475,158,800
09 Sep 2021122.19123.49121.88122.68122.185,101,300
08 Sep 2021122.97123.14121.23121.89121.397,983,300
07 Sep 2021124.62125.28123.89124.70124.199,739,900
03 Sep 2021121.58124.48121.26123.97123.4610,361,400
02 Sep 2021120.94121.39120.46120.79120.306,866,400
01 Sep 2021120.22121.36119.56120.46119.978,603,900
31 Aug 2021120.01120.80118.70119.01118.528,424,900
30 Aug 2021118.88119.50118.47118.99118.506,434,200
27 Aug 2021118.33119.30117.69118.49118.016,823,700
26 Aug 2021117.98118.46116.35118.10117.629,892,100
25 Aug 2021115.71119.18115.61117.03116.5522,106,800
24 Aug 2021111.82113.07111.80112.11111.656,719,800
23 Aug 2021110.08111.33109.27110.96110.519,533,500
20 Aug 2021109.14109.71107.73108.12107.6813,021,900
19 Aug 2021109.00110.97107.68110.52110.0712,146,900
18 Aug 2021111.74113.00110.38110.45110.009,167,300
17 Aug 2021113.73113.85110.75111.11110.6613,398,800
16 Aug 2021115.10115.48114.10114.63114.165,435,900
13 Aug 2021115.07115.52114.49115.50115.034,587,400
12 Aug 2021115.55115.95114.44115.70115.236,338,400
11 Aug 2021116.50117.29115.20115.99115.524,490,400
10 Aug 2021118.50119.05114.08116.36115.885,132,800
09 Aug 2021118.42118.79117.32118.22117.744,280,200
06 Aug 2021118.37118.60117.45118.21117.734,336,200
05 Aug 2021119.07119.24118.24119.22118.734,452,300
04 Aug 2021118.43119.55118.28118.74118.254,254,000
03 Aug 2021117.31118.64116.84118.41117.935,874,700
02 Aug 2021117.50118.38116.66116.86116.386,028,800
30 Jul 2021115.50117.42115.19116.64116.166,481,500
29 Jul 2021116.00117.11115.61116.15115.677,162,000
28 Jul 2021113.94115.51113.88115.07114.606,819,700
27 Jul 2021115.32115.40112.05113.54113.0811,127,500
26 Jul 2021115.79116.10114.87115.65115.186,440,600
23 Jul 2021117.65117.65115.33116.79116.315,773,900
22 Jul 2021118.09118.09116.21116.56116.085,746,500
21 Jul 2021116.23117.87115.93117.87117.395,564,700
20 Jul 2021115.88116.87114.43116.40115.927,108,000
19 Jul 2021114.00115.62113.23115.35114.889,230,200
16 Jul 2021118.75118.99115.17115.74115.2712,110,000
15 Jul 2021120.12120.70116.87117.53117.0523,734,500
14 Jul 2021125.15125.78124.07124.39123.8810,587,700
13 Jul 2021123.19125.48122.13123.90123.3913,460,200
12 Jul 2021121.19122.73119.52122.63122.1310,668,700
09 Jul 2021118.00120.79117.62120.56120.078,374,200
08 Jul 2021115.87118.28115.38117.87117.397,565,400
07 Jul 2021120.64121.05118.21118.25117.777,391,800
06 Jul 2021119.85120.96118.22120.05119.567,181,500
02 Jul 2021118.75119.18118.41118.91118.425,144,300
01 Jul 2021120.10120.21118.03118.42117.948,295,600
30 Jun 2021120.16120.76119.01120.16119.677,936,400
29 Jun 2021119.40120.29118.42120.23119.747,874,900
28 Jun 2021117.29119.95117.18119.61119.1211,026,600
25 Jun 2021117.45117.93116.53116.53116.056,712,800
24 Jun 2021116.72117.67116.27117.24116.766,772,200
23 Jun 2021116.20117.42115.81116.05115.588,913,700
22 Jun 2021113.50114.49112.01114.33113.8611,792,400
21 Jun 2021115.38115.40113.02114.14113.6711,116,200
18 Jun 2021117.51117.89115.21115.79115.3212,532,800
17 Jun 2021117.68120.24117.59119.12118.637,608,100
17 Jun 20210.451 Dividend
16 Jun 2021119.55119.90117.50118.02117.098,059,400
15 Jun 2021120.35122.00119.27119.45118.518,196,900
14 Jun 2021118.55121.00118.46120.99120.037,610,300
11 Jun 2021118.29118.42117.16118.25117.326,036,600
10 Jun 2021117.04118.85116.63118.24117.318,566,600
09 Jun 2021116.00117.65115.97117.13116.216,401,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...