Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

93.40

+0.10

(+0.11%)

As of 01:31PM EST. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	92.85	94.25	92.58	93.40	93.40	9,741,737
27 Jan 2023	92.82	94.12	92.24	93.30	93.30	13,642,200
26 Jan 2023	93.89	94.28	92.64	93.45	93.45	15,759,400
25 Jan 2023	92.68	93.00	91.12	92.41	92.41	14,147,300
24 Jan 2023	98.00	106.43	91.55	94.56	94.56	11,370,500
23 Jan 2023	91.76	95.73	91.72	95.66	95.66	22,875,100
20 Jan 2023	90.00	91.03	89.20	91.03	91.03	14,281,700
19 Jan 2023	89.03	90.01	88.26	88.40	88.40	13,651,100
18 Jan 2023	90.48	91.22	89.36	89.47	89.47	19,209,800
17 Jan 2023	86.22	89.73	86.16	88.99	88.99	21,850,000
13 Jan 2023	85.41	87.10	84.90	86.80	86.80	18,712,200
12 Jan 2023	84.96	88.83	84.42	87.00	87.00	36,086,800
11 Jan 2023	81.57	81.89	80.63	81.78	81.78	11,771,400
10 Jan 2023	80.51	81.58	80.46	81.27	81.27	10,269,000
09 Jan 2023	80.56	81.22	80.06	80.31	80.31	22,247,600
06 Jan 2023	76.50	78.74	76.15	78.07	78.07	13,736,400
05 Jan 2023	76.00	76.44	75.34	75.73	75.73	10,039,200
04 Jan 2023	74.99	76.61	74.47	76.32	76.32	12,316,400
03 Jan 2023	75.85	75.97	73.77	74.03	74.03	9,276,200
30 Dec 2022	74.29	74.57	73.65	74.49	74.49	7,779,600
29 Dec 2022	74.35	76.04	74.15	76.00	76.00	11,142,500
28 Dec 2022	74.19	74.55	72.84	73.06	73.06	10,275,700
27 Dec 2022	74.33	74.74	74.16	74.32	74.32	8,974,800
23 Dec 2022	74.89	75.35	74.17	74.89	74.89	7,452,600
22 Dec 2022	76.28	76.43	74.02	75.28	75.28	13,019,700
21 Dec 2022	75.86	77.42	75.77	77.14	77.14	10,806,100
20 Dec 2022	75.11	76.20	74.90	75.62	75.62	12,080,600
19 Dec 2022	76.92	77.12	75.76	76.10	76.10	12,561,300
16 Dec 2022	77.61	78.06	76.23	76.30	76.30	11,929,100
15 Dec 2022	79.21	79.21	77.39	77.61	77.61	17,080,200
15 Dec 2022	0.451 Dividend
14 Dec 2022	80.82	81.51	79.52	80.02	79.57	17,910,000
13 Dec 2022	82.09	82.09	79.63	80.51	80.06	16,938,000
12 Dec 2022	79.79	80.43	78.80	80.43	79.98	11,516,600
09 Dec 2022	80.85	82.19	80.69	80.69	80.24	13,787,900
08 Dec 2022	79.45	80.97	79.10	80.80	80.34	11,197,500
07 Dec 2022	79.00	79.71	78.59	79.24	78.79	14,925,300
06 Dec 2022	81.40	81.44	79.16	79.56	79.11	13,992,100
05 Dec 2022	81.94	82.18	80.95	81.62	81.16	11,523,300
02 Dec 2022	81.81	82.16	81.15	81.50	81.04	10,519,800
01 Dec 2022	83.04	83.63	81.14	82.68	82.21	15,975,100
30 Nov 2022	80.63	83.43	80.47	82.98	82.51	21,667,300
29 Nov 2022	79.91	80.21	78.96	79.33	78.88	11,502,300
28 Nov 2022	80.27	81.08	78.89	79.22	78.77	13,214,200
25 Nov 2022	82.14	82.37	81.40	81.40	80.94	5,908,300
23 Nov 2022	82.44	82.95	81.73	81.97	81.51	14,683,800
22 Nov 2022	81.35	83.19	81.23	82.54	82.07	16,504,700
21 Nov 2022	80.81	81.03	79.47	79.93	79.48	18,659,700
18 Nov 2022	82.78	82.84	81.00	82.27	81.81	18,578,400
17 Nov 2022	79.30	82.94	78.69	81.48	81.02	24,278,400
16 Nov 2022	80.56	80.57	78.90	79.45	79.00	24,006,600
15 Nov 2022	81.92	82.93	80.01	80.46	80.01	48,742,400
14 Nov 2022	73.24	73.68	72.24	72.80	72.39	11,575,300
11 Nov 2022	72.74	74.60	72.38	73.83	73.41	15,524,700
10 Nov 2022	67.74	70.87	67.32	70.84	70.44	21,367,900
09 Nov 2022	66.53	66.60	64.95	65.00	64.63	15,086,800
08 Nov 2022	64.37	65.75	64.22	65.02	64.65	14,102,800
07 Nov 2022	62.62	62.93	61.97	62.76	62.41	8,507,100
04 Nov 2022	61.51	62.50	61.02	62.48	62.13	14,662,800
03 Nov 2022	60.00	60.89	59.43	60.28	59.94	11,040,900
02 Nov 2022	62.50	62.89	60.52	60.52	60.18	16,547,200
01 Nov 2022	63.26	63.43	61.58	61.58	61.23	11,561,900
31 Oct 2022	61.59	62.27	61.07	61.55	61.20	10,802,800
28 Oct 2022	60.77	62.03	60.07	62.01	61.66	11,972,300
27 Oct 2022	61.85	62.45	60.91	60.95	60.61	12,937,600
26 Oct 2022	60.86	61.98	60.43	60.84	60.50	14,006,000
25 Oct 2022	59.96	61.36	59.51	61.14	60.80	21,700,600
24 Oct 2022	60.58	61.62	59.68	61.29	60.94	25,010,800
21 Oct 2022	62.02	63.78	62.02	63.75	63.39	13,699,000
20 Oct 2022	63.75	65.28	63.38	63.58	63.22	11,300,900
19 Oct 2022	62.74	64.11	62.17	63.66	63.30	12,385,200
18 Oct 2022	65.90	66.11	62.78	63.71	63.35	16,656,100
17 Oct 2022	64.98	65.35	64.04	64.89	64.52	11,280,100
14 Oct 2022	67.26	67.45	63.78	63.92	63.56	19,440,900
13 Oct 2022	63.06	70.20	62.32	66.62	66.24	36,639,300
12 Oct 2022	63.60	64.23	63.37	64.11	63.75	16,468,700
11 Oct 2022	64.20	64.91	62.62	63.45	63.09	28,699,300
10 Oct 2022	69.85	69.88	67.01	67.44	67.06	16,042,200
07 Oct 2022	71.81	72.03	69.75	69.75	69.36	14,758,600
06 Oct 2022	73.97	74.92	73.86	74.35	73.93	11,796,800
05 Oct 2022	72.92	74.91	72.58	74.48	74.06	14,037,100
04 Oct 2022	70.80	72.93	70.72	72.81	72.40	14,900,700
03 Oct 2022	68.08	69.57	67.65	69.25	68.86	11,945,100
30 Sept 2022	67.81	69.65	67.74	68.56	68.17	10,472,400
29 Sept 2022	70.52	70.68	68.48	69.28	68.89	16,120,300
28 Sept 2022	71.11	72.29	70.70	72.13	71.72	12,943,600
27 Sept 2022	73.51	74.04	72.35	73.03	72.62	12,430,600
26 Sept 2022	73.47	74.19	72.92	73.01	72.60	13,441,500
23 Sept 2022	74.30	74.39	73.09	73.87	73.45	12,685,500
22 Sept 2022	76.45	76.75	75.36	75.63	75.20	10,817,900
21 Sept 2022	77.58	79.31	77.14	77.14	76.71	10,869,000
20 Sept 2022	77.54	78.44	77.51	78.15	77.71	8,202,800
19 Sept 2022	76.55	78.23	76.55	78.23	77.79	10,378,600
16 Sept 2022	77.11	78.00	76.92	77.89	77.45	10,604,500
15 Sept 2022	78.58	79.25	77.67	77.98	77.54	10,533,100
15 Sept 2022	0.448 Dividend
14 Sept 2022	79.74	80.16	78.98	79.66	78.77	8,849,600
13 Sept 2022	80.42	81.14	78.52	78.81	77.93	12,835,100
12 Sept 2022	81.97	82.50	81.76	82.15	81.23	7,903,000
09 Sept 2022	80.83	81.66	80.74	81.53	80.61	7,084,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,034.17-1.88(-0.02%)

NZD/USD0.6483-0.0013(-0.19%)

ALL ORDS7,700.40-9.10(-0.12%)

OIL78.40-1.28(-1.61%)

GOLD1,939.20-6.40(-0.33%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NZX 50
12,034.17
-1.88(-0.02%)

NZD/USD
0.6483
-0.0013(-0.19%)

ALL ORDS
7,700.40
-9.10(-0.12%)

OIL
78.40
-1.28(-1.61%)

GOLD
1,939.20
-6.40(-0.33%)