Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed 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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	92.62	93.82	92.53	93.77	93.77	6,274,500
26 May 2022	89.41	91.37	89.04	91.00	91.00	9,762,700
25 May 2022	89.33	90.92	89.04	90.41	90.41	9,113,500
24 May 2022	89.52	89.80	88.52	88.72	88.72	8,788,600
23 May 2022	91.02	91.91	90.65	91.50	91.50	6,920,500
20 May 2022	93.04	93.04	88.83	90.78	90.78	10,459,500
19 May 2022	89.84	92.10	89.56	90.21	90.21	7,739,000
18 May 2022	92.07	93.23	90.37	90.53	90.53	9,610,900
17 May 2022	93.30	93.49	92.37	93.32	93.32	7,668,800
16 May 2022	89.87	91.37	89.50	90.41	90.41	6,729,100
13 May 2022	88.87	91.36	88.16	90.96	90.96	11,178,700
12 May 2022	86.22	88.21	85.39	87.69	87.69	11,592,900
11 May 2022	88.87	90.57	87.80	87.83	87.83	11,531,300
10 May 2022	90.02	90.29	88.09	88.82	88.82	11,690,400
09 May 2022	89.94	90.19	87.01	87.30	87.30	11,428,600
06 May 2022	91.40	92.88	90.27	91.63	91.63	7,943,800
05 May 2022	94.04	94.38	91.22	92.15	92.15	11,517,200
04 May 2022	93.91	96.07	91.92	95.99	95.99	9,082,500
03 May 2022	92.78	94.05	92.51	93.63	93.63	9,511,900
02 May 2022	92.50	94.27	91.24	93.76	93.76	8,251,900
29 Apr 2022	93.18	95.59	92.77	92.93	92.93	10,623,500
28 Apr 2022	92.16	96.20	91.78	95.22	95.22	15,176,200
27 Apr 2022	91.84	92.69	90.22	90.26	90.26	15,846,300
26 Apr 2022	94.94	95.02	92.77	92.77	92.77	14,176,000
25 Apr 2022	95.05	96.28	94.45	96.24	96.24	10,654,400
22 Apr 2022	97.03	97.79	95.36	95.68	95.68	11,650,100
21 Apr 2022	99.75	100.65	97.41	97.66	97.66	13,038,500
20 Apr 2022	100.40	101.00	98.90	99.01	99.01	8,596,900
19 Apr 2022	98.44	99.45	97.71	99.45	99.45	10,103,000
18 Apr 2022	97.95	99.84	97.47	98.77	98.77	10,277,400
14 Apr 2022	104.00	104.50	98.33	98.36	98.36	17,828,500
13 Apr 2022	99.80	102.22	99.50	101.50	101.50	15,776,800
12 Apr 2022	100.00	100.15	97.44	97.44	97.44	13,291,500
11 Apr 2022	98.22	98.38	96.91	97.57	97.57	12,480,500
08 Apr 2022	100.62	100.70	99.12	99.29	99.29	11,796,200
07 Apr 2022	100.42	101.23	99.65	100.52	100.52	12,431,000
06 Apr 2022	100.42	102.14	99.72	101.18	101.18	14,902,600
05 Apr 2022	104.48	104.60	102.11	102.50	102.50	12,291,000
04 Apr 2022	104.02	105.57	103.28	104.79	104.79	9,077,200
01 Apr 2022	105.77	105.95	102.21	102.79	102.79	12,085,100
31 Mar 2022	106.96	107.15	104.19	104.26	104.26	13,021,600
30 Mar 2022	107.79	109.34	106.51	106.73	106.73	15,456,300
29 Mar 2022	107.92	109.76	106.79	109.25	109.25	14,076,200
28 Mar 2022	105.62	106.72	104.61	106.33	106.33	8,151,200
25 Mar 2022	107.69	107.98	105.84	106.73	106.73	7,432,100
24 Mar 2022	106.78	107.98	105.83	107.92	107.92	10,834,000
23 Mar 2022	106.50	108.19	105.35	105.35	105.35	12,905,300
22 Mar 2022	106.39	107.96	106.23	107.04	107.04	10,401,200
21 Mar 2022	106.72	107.22	105.13	106.92	106.92	10,366,100
18 Mar 2022	105.71	107.04	104.89	106.72	106.72	10,218,200
17 Mar 2022	105.75	106.53	104.75	106.49	106.49	8,042,000
16 Mar 2022	102.99	105.79	102.81	105.69	105.69	20,347,100
16 Mar 2022	0.49 Dividend
15 Mar 2022	98.03	102.14	97.62	102.09	101.60	13,415,600
14 Mar 2022	101.52	101.86	99.07	99.30	98.82	17,959,400
11 Mar 2022	105.36	105.36	101.30	101.41	100.92	18,116,400
10 Mar 2022	104.19	105.53	102.52	103.96	103.46	11,811,000
09 Mar 2022	104.51	105.72	102.76	104.95	104.45	14,348,400
08 Mar 2022	100.21	103.11	98.62	100.00	99.52	25,650,000
07 Mar 2022	103.29	104.09	99.06	99.29	98.81	29,422,900
04 Mar 2022	107.00	108.12	103.81	105.06	104.56	22,372,100
03 Mar 2022	109.91	110.00	107.60	108.79	108.27	10,841,700
02 Mar 2022	108.40	109.97	107.86	109.61	109.08	13,342,400
01 Mar 2022	110.00	111.11	107.05	108.05	107.53	20,377,900
28 Feb 2022	109.37	109.77	105.00	107.01	106.50	26,390,800
25 Feb 2022	112.29	113.00	109.36	111.23	110.70	14,258,900
24 Feb 2022	108.00	111.98	104.38	111.88	111.34	27,539,100
23 Feb 2022	118.55	119.43	115.76	115.90	115.34	8,114,700
22 Feb 2022	117.50	119.36	115.72	116.91	116.35	9,793,500
18 Feb 2022	120.52	120.69	118.45	119.31	118.74	8,389,000
17 Feb 2022	122.49	122.75	119.65	119.76	119.19	7,976,700
16 Feb 2022	123.14	124.29	121.57	123.60	123.01	5,749,500
15 Feb 2022	122.02	124.61	121.46	124.52	123.92	9,248,700
14 Feb 2022	119.95	121.55	118.00	119.77	119.20	8,081,800
11 Feb 2022	125.50	126.58	120.45	121.01	120.43	9,845,700
10 Feb 2022	124.80	128.66	124.36	124.71	124.11	10,474,900
09 Feb 2022	124.88	125.55	122.76	125.52	124.92	10,979,700
08 Feb 2022	122.00	123.86	121.61	123.71	123.12	7,036,200
07 Feb 2022	122.56	124.10	121.88	122.31	121.72	6,562,900
04 Feb 2022	120.44	121.83	119.39	121.02	120.44	5,743,200
03 Feb 2022	121.45	123.88	119.25	119.84	119.26	9,926,800
02 Feb 2022	126.23	126.47	122.55	124.15	123.55	8,562,900
01 Feb 2022	122.90	123.24	120.10	123.05	122.46	6,956,300
31 Jan 2022	119.52	122.77	118.81	122.63	122.04	10,189,100
28 Jan 2022	118.71	119.60	114.19	117.61	117.05	14,005,900
27 Jan 2022	124.00	124.14	116.03	116.38	115.82	18,599,800
26 Jan 2022	125.38	126.67	121.89	123.08	122.49	13,592,100
25 Jan 2022	125.49	125.82	121.70	122.48	121.89	11,370,500
24 Jan 2022	123.77	126.07	120.13	125.96	125.36	17,083,400
21 Jan 2022	127.08	127.98	124.27	124.53	123.93	15,573,700
20 Jan 2022	131.92	132.75	128.20	128.33	127.71	11,421,900
19 Jan 2022	134.62	135.90	130.94	131.01	130.38	11,155,100
18 Jan 2022	136.75	137.18	133.29	133.83	133.19	15,191,400
14 Jan 2022	136.09	143.88	136.09	140.66	139.98	28,255,300
13 Jan 2022	140.75	145.00	138.92	139.19	138.52	52,020,000
12 Jan 2022	130.50	132.92	130.22	132.23	131.60	16,389,200
11 Jan 2022	126.54	129.55	125.50	129.17	128.55	12,113,100
10 Jan 2022	125.11	125.87	123.26	125.01	124.41	11,857,700
07 Jan 2022	126.55	127.14	123.31	123.50	122.91	21,248,100
06 Jan 2022	127.00	129.00	124.81	128.47	127.85	16,249,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.15-37.69(-0.34%)

NZD/USD0.6538+0.0055(+0.85%)

NZD/EUR0.6084+0.0048(+0.80%)

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

OIL115.07+0.98(+0.86%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NZX 50
11,065.15
-37.69(-0.34%)

NZD/USD
0.6538
+0.0055(+0.85%)

NZD/EUR
0.6084
+0.0048(+0.80%)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

OIL
115.07
+0.98(+0.86%)