New Zealand markets open in 2 hours 29 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202392.8594.2592.5893.4093.409,741,737
27 Jan 202392.8294.1292.2493.3093.3013,642,200
26 Jan 202393.8994.2892.6493.4593.4515,759,400
25 Jan 202392.6893.0091.1292.4192.4114,147,300
24 Jan 202398.00106.4391.5594.5694.5611,370,500
23 Jan 202391.7695.7391.7295.6695.6622,875,100
20 Jan 202390.0091.0389.2091.0391.0314,281,700
19 Jan 202389.0390.0188.2688.4088.4013,651,100
18 Jan 202390.4891.2289.3689.4789.4719,209,800
17 Jan 202386.2289.7386.1688.9988.9921,850,000
13 Jan 202385.4187.1084.9086.8086.8018,712,200
12 Jan 202384.9688.8384.4287.0087.0036,086,800
11 Jan 202381.5781.8980.6381.7881.7811,771,400
10 Jan 202380.5181.5880.4681.2781.2710,269,000
09 Jan 202380.5681.2280.0680.3180.3122,247,600
06 Jan 202376.5078.7476.1578.0778.0713,736,400
05 Jan 202376.0076.4475.3475.7375.7310,039,200
04 Jan 202374.9976.6174.4776.3276.3212,316,400
03 Jan 202375.8575.9773.7774.0374.039,276,200
30 Dec 202274.2974.5773.6574.4974.497,779,600
29 Dec 202274.3576.0474.1576.0076.0011,142,500
28 Dec 202274.1974.5572.8473.0673.0610,275,700
27 Dec 202274.3374.7474.1674.3274.328,974,800
23 Dec 202274.8975.3574.1774.8974.897,452,600
22 Dec 202276.2876.4374.0275.2875.2813,019,700
21 Dec 202275.8677.4275.7777.1477.1410,806,100
20 Dec 202275.1176.2074.9075.6275.6212,080,600
19 Dec 202276.9277.1275.7676.1076.1012,561,300
16 Dec 202277.6178.0676.2376.3076.3011,929,100
15 Dec 202279.2179.2177.3977.6177.6117,080,200
15 Dec 20220.451 Dividend
14 Dec 202280.8281.5179.5280.0279.5717,910,000
13 Dec 202282.0982.0979.6380.5180.0616,938,000
12 Dec 202279.7980.4378.8080.4379.9811,516,600
09 Dec 202280.8582.1980.6980.6980.2413,787,900
08 Dec 202279.4580.9779.1080.8080.3411,197,500
07 Dec 202279.0079.7178.5979.2478.7914,925,300
06 Dec 202281.4081.4479.1679.5679.1113,992,100
05 Dec 202281.9482.1880.9581.6281.1611,523,300
02 Dec 202281.8182.1681.1581.5081.0410,519,800
01 Dec 202283.0483.6381.1482.6882.2115,975,100
30 Nov 202280.6383.4380.4782.9882.5121,667,300
29 Nov 202279.9180.2178.9679.3378.8811,502,300
28 Nov 202280.2781.0878.8979.2278.7713,214,200
25 Nov 202282.1482.3781.4081.4080.945,908,300
23 Nov 202282.4482.9581.7381.9781.5114,683,800
22 Nov 202281.3583.1981.2382.5482.0716,504,700
21 Nov 202280.8181.0379.4779.9379.4818,659,700
18 Nov 202282.7882.8481.0082.2781.8118,578,400
17 Nov 202279.3082.9478.6981.4881.0224,278,400
16 Nov 202280.5680.5778.9079.4579.0024,006,600
15 Nov 202281.9282.9380.0180.4680.0148,742,400
14 Nov 202273.2473.6872.2472.8072.3911,575,300
11 Nov 202272.7474.6072.3873.8373.4115,524,700
10 Nov 202267.7470.8767.3270.8470.4421,367,900
09 Nov 202266.5366.6064.9565.0064.6315,086,800
08 Nov 202264.3765.7564.2265.0264.6514,102,800
07 Nov 202262.6262.9361.9762.7662.418,507,100
04 Nov 202261.5162.5061.0262.4862.1314,662,800
03 Nov 202260.0060.8959.4360.2859.9411,040,900
02 Nov 202262.5062.8960.5260.5260.1816,547,200
01 Nov 202263.2663.4361.5861.5861.2311,561,900
31 Oct 202261.5962.2761.0761.5561.2010,802,800
28 Oct 202260.7762.0360.0762.0161.6611,972,300
27 Oct 202261.8562.4560.9160.9560.6112,937,600
26 Oct 202260.8661.9860.4360.8460.5014,006,000
25 Oct 202259.9661.3659.5161.1460.8021,700,600
24 Oct 202260.5861.6259.6861.2960.9425,010,800
21 Oct 202262.0263.7862.0263.7563.3913,699,000
20 Oct 202263.7565.2863.3863.5863.2211,300,900
19 Oct 202262.7464.1162.1763.6663.3012,385,200
18 Oct 202265.9066.1162.7863.7163.3516,656,100
17 Oct 202264.9865.3564.0464.8964.5211,280,100
14 Oct 202267.2667.4563.7863.9263.5619,440,900
13 Oct 202263.0670.2062.3266.6266.2436,639,300
12 Oct 202263.6064.2363.3764.1163.7516,468,700
11 Oct 202264.2064.9162.6263.4563.0928,699,300
10 Oct 202269.8569.8867.0167.4467.0616,042,200
07 Oct 202271.8172.0369.7569.7569.3614,758,600
06 Oct 202273.9774.9273.8674.3573.9311,796,800
05 Oct 202272.9274.9172.5874.4874.0614,037,100
04 Oct 202270.8072.9370.7272.8172.4014,900,700
03 Oct 202268.0869.5767.6569.2568.8611,945,100
30 Sept 202267.8169.6567.7468.5668.1710,472,400
29 Sept 202270.5270.6868.4869.2868.8916,120,300
28 Sept 202271.1172.2970.7072.1371.7212,943,600
27 Sept 202273.5174.0472.3573.0372.6212,430,600
26 Sept 202273.4774.1972.9273.0172.6013,441,500
23 Sept 202274.3074.3973.0973.8773.4512,685,500
22 Sept 202276.4576.7575.3675.6375.2010,817,900
21 Sept 202277.5879.3177.1477.1476.7110,869,000
20 Sept 202277.5478.4477.5178.1577.718,202,800
19 Sept 202276.5578.2376.5578.2377.7910,378,600
16 Sept 202277.1178.0076.9277.8977.4510,604,500
15 Sept 202278.5879.2577.6777.9877.5410,533,100
15 Sept 20220.448 Dividend
14 Sept 202279.7480.1678.9879.6678.778,849,600
13 Sept 202280.4281.1478.5278.8177.9312,835,100
12 Sept 202281.9782.5081.7682.1581.237,903,000
09 Sept 202280.8381.6680.7481.5380.617,084,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...