Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

74.48

+1.67

(+2.29%)

At close: 04:00PM EDT

74.90

+0.42

(+0.56%)

After hours:

07:59PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	72.92	74.91	72.58	74.48	74.48	14,033,800
04 Oct 2022	70.80	72.93	70.72	72.81	72.81	14,900,700
03 Oct 2022	68.08	69.57	67.65	69.25	69.25	11,945,100
30 Sept 2022	67.81	69.65	67.74	68.56	68.56	10,463,200
29 Sept 2022	70.52	70.68	68.48	69.28	69.28	16,120,300
28 Sept 2022	71.11	72.29	70.70	72.13	72.13	12,943,600
27 Sept 2022	73.51	74.04	72.35	73.03	73.03	12,430,600
26 Sept 2022	73.47	74.19	72.92	73.01	73.01	13,441,500
23 Sept 2022	74.30	74.39	73.09	73.87	73.87	12,684,000
22 Sept 2022	76.45	76.75	75.36	75.63	75.63	10,817,900
21 Sept 2022	77.58	79.31	77.14	77.14	77.14	10,869,000
20 Sept 2022	77.54	78.44	77.51	78.15	78.15	8,202,800
19 Sept 2022	76.55	78.23	76.55	78.23	78.23	10,378,600
16 Sept 2022	77.11	78.00	76.92	77.89	77.89	10,603,600
15 Sept 2022	78.58	79.25	77.67	77.98	77.98	10,533,100
15 Sept 2022	0.448 Dividend
14 Sept 2022	79.74	80.16	78.98	79.66	79.21	8,849,600
13 Sept 2022	80.42	81.14	78.52	78.81	78.37	12,835,100
12 Sept 2022	81.97	82.50	81.76	82.15	81.69	7,903,000
09 Sept 2022	80.83	81.66	80.74	81.53	81.07	7,084,700
08 Sept 2022	79.01	80.74	78.77	80.24	79.79	8,181,700
07 Sept 2022	78.39	80.18	78.23	79.95	79.50	9,843,500
06 Sept 2022	81.03	81.03	79.52	80.03	79.58	12,704,400
02 Sept 2022	81.55	82.98	80.61	80.90	80.45	8,846,800
01 Sept 2022	81.45	81.83	80.12	81.64	81.18	11,566,000
31 Aug 2022	84.11	84.87	83.06	83.35	82.88	8,887,100
30 Aug 2022	83.78	83.98	81.73	82.79	82.32	8,392,300
29 Aug 2022	83.91	84.32	82.78	82.85	82.38	9,639,700
26 Aug 2022	87.50	87.79	84.65	84.74	84.26	9,381,500
25 Aug 2022	86.33	87.59	86.01	87.57	87.08	6,602,100
24 Aug 2022	85.80	86.13	85.20	85.56	85.08	7,085,800
23 Aug 2022	85.16	86.60	84.99	86.03	85.55	8,462,500
22 Aug 2022	85.41	86.03	84.94	85.24	84.76	8,054,000
19 Aug 2022	88.50	88.59	87.02	87.20	86.71	9,602,800
18 Aug 2022	88.71	89.67	88.42	89.27	88.77	10,947,700
17 Aug 2022	89.00	89.77	88.48	89.20	88.70	9,093,100
16 Aug 2022	91.14	91.35	88.57	89.95	89.44	10,566,100
15 Aug 2022	90.01	91.94	90.00	91.57	91.06	15,949,500
12 Aug 2022	89.68	91.35	89.64	90.86	90.35	12,098,800
11 Aug 2022	89.96	91.00	89.31	89.52	89.02	11,158,800
10 Aug 2022	86.81	88.67	86.31	88.67	88.17	10,704,600
09 Aug 2022	86.94	87.14	84.44	85.21	84.73	13,075,000
08 Aug 2022	88.98	89.10	86.91	87.94	87.45	12,120,300
05 Aug 2022	88.03	90.98	88.01	89.77	89.27	13,293,500
04 Aug 2022	87.00	88.42	86.62	88.42	87.92	13,472,500
03 Aug 2022	85.96	86.77	84.56	86.51	86.02	20,779,400
02 Aug 2022	84.52	87.51	84.17	86.05	85.57	15,541,600
01 Aug 2022	85.30	86.89	84.30	86.31	85.82	20,102,600
29 Jul 2022	87.82	89.21	87.79	88.48	87.98	10,366,200
28 Jul 2022	87.13	88.62	86.45	88.61	88.11	10,668,200
27 Jul 2022	85.31	87.90	85.31	87.63	87.14	9,399,500
26 Jul 2022	84.76	85.20	83.85	84.42	83.95	6,977,700
25 Jul 2022	86.30	86.70	85.63	86.30	85.81	5,960,900
22 Jul 2022	87.41	87.73	85.80	86.32	85.83	8,612,100
21 Jul 2022	86.68	87.80	86.40	87.79	87.30	7,135,000
20 Jul 2022	85.18	86.75	85.11	86.56	86.07	11,664,800
19 Jul 2022	85.00	86.47	84.56	86.15	85.67	10,673,100
18 Jul 2022	86.06	86.08	83.37	83.58	83.11	11,352,500
15 Jul 2022	85.58	86.04	83.97	85.63	85.15	14,061,000
14 Jul 2022	82.95	84.04	80.51	83.67	83.20	23,377,000
13 Jul 2022	79.28	81.72	78.90	81.29	80.83	14,706,500
12 Jul 2022	81.16	81.48	78.93	79.10	78.66	10,363,700
11 Jul 2022	79.77	80.27	78.82	79.11	78.67	9,519,600
08 Jul 2022	79.92	82.16	79.76	81.51	81.05	10,004,200
07 Jul 2022	78.60	80.96	78.34	80.65	80.20	15,847,800
06 Jul 2022	74.29	76.30	73.78	75.56	75.14	11,530,500
05 Jul 2022	74.55	76.15	73.74	76.11	75.68	22,253,100
01 Jul 2022	79.04	79.22	76.18	77.00	76.57	19,531,700
30 Jun 2022	81.46	82.22	80.12	81.75	81.29	14,201,600
29 Jun 2022	84.43	84.61	83.33	83.65	83.18	7,981,300
28 Jun 2022	86.15	86.81	84.34	84.34	83.87	8,289,200
27 Jun 2022	86.92	87.00	85.58	85.86	85.38	7,358,000
24 Jun 2022	84.15	86.55	84.15	85.92	85.44	10,670,100
23 Jun 2022	84.13	84.23	82.76	84.12	83.65	10,370,300
22 Jun 2022	84.64	86.18	84.55	84.91	84.43	7,868,700
21 Jun 2022	86.00	87.75	86.00	86.95	86.46	9,604,000
17 Jun 2022	85.00	85.60	83.95	85.00	84.52	9,735,500
16 Jun 2022	85.22	85.93	83.99	84.52	84.04	10,505,200
16 Jun 2022	0.467 Dividend
15 Jun 2022	87.51	89.81	87.37	89.13	88.16	11,742,500
14 Jun 2022	86.74	87.88	86.29	87.19	86.25	10,449,600
13 Jun 2022	86.06	86.83	85.02	85.55	84.62	14,603,700
10 Jun 2022	90.54	90.72	88.63	88.68	87.72	10,460,400
09 Jun 2022	93.00	93.50	90.80	90.85	89.87	8,086,700
08 Jun 2022	94.00	94.93	93.14	93.47	92.46	6,446,300
07 Jun 2022	92.67	93.86	91.77	93.84	92.82	7,360,200
06 Jun 2022	95.00	95.54	92.87	93.11	92.10	9,440,200
03 Jun 2022	94.36	94.58	92.90	93.77	92.75	9,137,100
02 Jun 2022	93.99	96.37	93.62	96.34	95.30	6,335,000
01 Jun 2022	95.60	96.36	93.83	94.75	93.72	6,152,400
31 May 2022	95.54	96.29	94.51	95.30	94.27	9,621,700
27 May 2022	92.62	93.82	92.53	93.77	92.75	6,279,000
26 May 2022	89.41	91.37	89.04	91.00	90.01	9,762,700
25 May 2022	89.33	90.92	89.04	90.41	89.43	9,113,500
24 May 2022	89.52	89.80	88.52	88.72	87.76	8,788,600
23 May 2022	91.02	91.91	90.65	91.50	90.51	6,920,500
20 May 2022	93.04	93.04	88.83	90.78	89.80	10,469,900
19 May 2022	89.84	92.10	89.56	90.21	89.23	7,739,000
18 May 2022	92.07	93.23	90.37	90.53	89.55	9,610,900
17 May 2022	93.30	93.49	92.37	93.32	92.31	7,668,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,125.24-54.77(-0.49%)

NZD/USD0.5793+0.0047(+0.82%)

NZD/EUR0.5842+0.0039(+0.68%)

ALL ORDS7,030.60-0.30(-0.00%)

ASX 2006,815.00-0.70(-0.01%)

OIL87.92+0.16(+0.18%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NZX 50
11,125.24
-54.77(-0.49%)

NZD/USD
0.5793
+0.0047(+0.82%)

NZD/EUR
0.5842
+0.0039(+0.68%)

ALL ORDS
7,030.60
-0.30(-0.00%)

ASX 200
6,815.00
-0.70(-0.01%)

OIL
87.92
+0.16(+0.18%)