Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 170.60 | 172.15 | 169.01 | 171.43 | 171.43 | 13,390,063 |
| 11 Sept 2024 | 163.80 | 170.38 | 161.42 | 170.23 | 170.23 | 15,059,500 |
| 10 Sept 2024 | 162.89 | 162.89 | 157.69 | 162.43 | 162.43 | 11,910,800 |
| 09 Sept 2024 | 160.76 | 163.10 | 160.25 | 162.78 | 162.78 | 10,339,000 |
| 06 Sept 2024 | 164.89 | 165.41 | 156.01 | 156.82 | 156.82 | 14,964,400 |
| 05 Sept 2024 | 161.54 | 164.59 | 161.05 | 163.70 | 163.70 | 10,260,600 |
| 04 Sept 2024 | 159.30 | 163.88 | 158.95 | 160.87 | 160.87 | 11,317,400 |
| 03 Sept 2024 | 168.00 | 168.68 | 159.80 | 160.49 | 160.49 | 18,464,400 |
| 30 Aug 2024 | 170.06 | 172.23 | 168.75 | 171.70 | 171.70 | 9,481,400 |
| 29 Aug 2024 | 168.65 | 175.42 | 167.51 | 169.15 | 169.15 | 13,213,200 |
| 28 Aug 2024 | 171.32 | 172.47 | 166.20 | 169.20 | 169.20 | 10,581,400 |
| 27 Aug 2024 | 166.42 | 170.58 | 165.04 | 170.55 | 170.55 | 9,186,000 |
| 26 Aug 2024 | 170.38 | 171.05 | 167.82 | 169.07 | 169.07 | 9,611,300 |
| 23 Aug 2024 | 169.00 | 173.29 | 167.92 | 171.28 | 171.28 | 12,189,100 |
| 22 Aug 2024 | 172.00 | 173.28 | 166.06 | 166.44 | 166.44 | 13,546,100 |
| 21 Aug 2024 | 170.36 | 173.08 | 169.91 | 171.44 | 171.44 | 9,434,800 |
| 20 Aug 2024 | 175.40 | 175.40 | 169.85 | 172.04 | 172.04 | 13,555,500 |
| 19 Aug 2024 | 174.76 | 175.45 | 171.10 | 175.45 | 175.45 | 11,511,000 |
| 16 Aug 2024 | 173.39 | 175.00 | 172.25 | 174.54 | 174.54 | 10,710,000 |
| 15 Aug 2024 | 172.43 | 175.44 | 170.82 | 173.96 | 173.96 | 15,393,500 |
| 14 Aug 2024 | 171.88 | 172.51 | 167.19 | 169.97 | 169.97 | 11,510,300 |
| 13 Aug 2024 | 168.00 | 172.45 | 166.34 | 172.34 | 172.34 | 15,243,500 |
| 12 Aug 2024 | 166.00 | 169.53 | 165.54 | 167.63 | 167.63 | 14,727,300 |
| 09 Aug 2024 | 166.32 | 167.80 | 163.24 | 167.12 | 167.12 | 20,519,400 |
| 08 Aug 2024 | 159.27 | 164.75 | 155.54 | 164.55 | 164.55 | 18,889,600 |
| 07 Aug 2024 | 161.55 | 162.65 | 154.52 | 155.04 | 155.04 | 22,379,000 |
| 06 Aug 2024 | 150.44 | 157.71 | 147.72 | 155.39 | 155.39 | 24,528,100 |
| 05 Aug 2024 | 133.86 | 150.00 | 133.57 | 147.95 | 147.95 | 31,193,100 |
| 02 Aug 2024 | 151.25 | 153.86 | 146.89 | 149.86 | 149.86 | 31,095,300 |
| 01 Aug 2024 | 163.48 | 167.67 | 156.84 | 158.18 | 158.18 | 21,095,600 |
| 31 July 2024 | 163.77 | 166.65 | 162.07 | 165.80 | 165.80 | 19,860,400 |
| 30 July 2024 | 160.44 | 161.15 | 152.55 | 154.54 | 154.54 | 22,018,000 |
| 29 July 2024 | 162.68 | 163.23 | 158.63 | 160.01 | 160.01 | 12,663,100 |
| 26 July 2024 | 164.30 | 164.59 | 159.19 | 161.94 | 161.94 | 13,089,200 |
| 25 July 2024 | 158.16 | 163.40 | 152.11 | 160.28 | 160.28 | 25,731,800 |
| 24 July 2024 | 165.09 | 165.45 | 159.59 | 159.80 | 159.80 | 19,536,600 |
| 23 July 2024 | 169.42 | 171.54 | 167.97 | 169.82 | 169.82 | 11,690,700 |
| 22 July 2024 | 166.61 | 170.88 | 166.18 | 169.35 | 169.35 | 21,037,200 |
| 19 July 2024 | 169.17 | 170.52 | 165.22 | 165.77 | 165.77 | 22,585,300 |
| 18 July 2024 | 175.50 | 178.69 | 164.51 | 171.87 | 171.87 | 52,903,600 |
| 17 July 2024 | 175.22 | 176.58 | 170.51 | 171.20 | 171.20 | 45,052,600 |
| 16 July 2024 | 188.27 | 189.59 | 185.02 | 186.04 | 186.04 | 16,663,300 |
| 15 July 2024 | 188.68 | 190.06 | 184.08 | 185.22 | 185.22 | 15,683,100 |
| 12 July 2024 | 183.07 | 190.38 | 182.75 | 187.35 | 187.35 | 19,220,300 |
| 11 July 2024 | 193.09 | 193.47 | 183.01 | 184.50 | 184.50 | 21,584,200 |
| 10 July 2024 | 188.28 | 191.42 | 186.70 | 191.05 | 191.05 | 19,293,500 |
| 09 July 2024 | 188.09 | 188.44 | 182.50 | 184.52 | 184.52 | 19,935,200 |
| 08 July 2024 | 190.00 | 192.80 | 185.13 | 186.63 | 186.63 | 22,582,400 |
| 05 July 2024 | 184.14 | 185.08 | 182.30 | 183.99 | 183.99 | 11,372,900 |
| 03 July 2024 | 177.99 | 182.49 | 177.88 | 182.49 | 182.49 | 11,808,700 |
| 02 July 2024 | 171.13 | 176.71 | 171.03 | 175.70 | 175.70 | 10,655,500 |
| 01 July 2024 | 174.24 | 175.30 | 170.45 | 172.33 | 172.33 | 10,717,000 |
| 28 June 2024 | 172.81 | 176.82 | 172.81 | 173.81 | 173.81 | 11,216,100 |
| 27 June 2024 | 173.79 | 175.48 | 171.15 | 171.63 | 171.63 | 10,864,600 |
| 26 June 2024 | 172.12 | 173.69 | 170.20 | 172.07 | 172.07 | 11,901,500 |
| 25 June 2024 | 169.95 | 172.64 | 169.01 | 172.60 | 172.60 | 13,481,000 |
| 24 June 2024 | 170.43 | 171.42 | 167.12 | 167.81 | 167.81 | 19,741,700 |
| 21 June 2024 | 172.71 | 177.48 | 172.21 | 173.96 | 173.96 | 20,271,300 |
| 20 June 2024 | 182.58 | 183.17 | 173.50 | 175.38 | 175.38 | 28,403,200 |
| 18 June 2024 | 180.02 | 184.86 | 178.99 | 179.69 | 179.69 | 27,155,100 |
| 17 June 2024 | 177.84 | 178.67 | 173.48 | 177.24 | 177.24 | 18,593,700 |
| 14 June 2024 | 172.00 | 173.64 | 170.36 | 172.51 | 172.51 | 9,192,500 |
| 13 June 2024 | 172.95 | 174.07 | 170.51 | 172.91 | 172.91 | 15,591,800 |
| 13 June 2024 | 0.544 Dividend | |||||
| 12 June 2024 | 173.36 | 176.06 | 171.54 | 172.98 | 172.44 | 20,309,500 |
| 11 June 2024 | 168.18 | 168.41 | 163.79 | 165.71 | 165.19 | 11,508,600 |
| 10 June 2024 | 164.00 | 169.84 | 162.42 | 168.16 | 167.63 | 12,438,400 |
| 07 June 2024 | 163.57 | 166.12 | 161.96 | 164.39 | 163.87 | 14,023,300 |
| 06 June 2024 | 164.52 | 164.70 | 160.36 | 162.07 | 161.56 | 14,819,100 |
| 05 June 2024 | 158.59 | 163.73 | 157.95 | 162.92 | 162.41 | 23,192,600 |
| 04 June 2024 | 153.40 | 153.79 | 150.99 | 152.47 | 151.99 | 10,066,700 |
| 03 June 2024 | 155.12 | 157.15 | 152.46 | 154.95 | 154.46 | 12,924,400 |
| 31 May 2024 | 151.48 | 152.50 | 147.81 | 151.04 | 150.56 | 13,782,600 |
| 30 May 2024 | 153.59 | 154.05 | 151.89 | 152.96 | 152.48 | 9,711,000 |
| 29 May 2024 | 156.75 | 156.88 | 153.21 | 154.34 | 153.85 | 15,780,000 |
| 28 May 2024 | 159.68 | 160.38 | 157.60 | 159.41 | 158.91 | 13,964,400 |
| 24 May 2024 | 157.20 | 160.66 | 156.71 | 160.00 | 159.50 | 11,895,500 |
| 23 May 2024 | 159.18 | 160.78 | 155.87 | 157.09 | 156.60 | 20,873,000 |
| 22 May 2024 | 155.88 | 157.23 | 154.54 | 156.15 | 155.66 | 13,455,200 |
| 21 May 2024 | 152.30 | 153.99 | 151.95 | 153.67 | 153.19 | 7,919,400 |
| 20 May 2024 | 151.67 | 154.24 | 150.82 | 153.55 | 153.07 | 9,261,200 |
| 17 May 2024 | 154.00 | 154.00 | 150.84 | 151.68 | 151.20 | 7,711,200 |
| 16 May 2024 | 154.10 | 155.06 | 152.21 | 152.23 | 151.75 | 13,394,100 |
| 15 May 2024 | 153.36 | 156.00 | 152.73 | 155.58 | 155.09 | 14,027,100 |
| 14 May 2024 | 146.49 | 152.01 | 146.25 | 151.95 | 151.47 | 12,316,500 |
| 13 May 2024 | 148.02 | 148.44 | 146.30 | 146.41 | 145.95 | 8,278,700 |
| 10 May 2024 | 147.22 | 150.50 | 146.93 | 149.26 | 148.79 | 23,671,400 |
| 09 May 2024 | 142.94 | 143.35 | 141.13 | 142.79 | 142.34 | 8,012,700 |
| 08 May 2024 | 141.11 | 144.26 | 140.80 | 143.60 | 143.15 | 10,202,300 |
| 07 May 2024 | 141.87 | 142.29 | 140.51 | 141.11 | 140.67 | 8,682,900 |
| 06 May 2024 | 140.47 | 142.83 | 139.81 | 142.83 | 142.38 | 8,601,600 |
| 03 May 2024 | 138.90 | 142.11 | 138.76 | 141.56 | 141.11 | 13,264,300 |
| 02 May 2024 | 135.60 | 136.74 | 133.22 | 136.23 | 135.80 | 9,261,900 |
| 01 May 2024 | 137.42 | 139.43 | 133.21 | 134.94 | 134.52 | 12,561,800 |
| 30 Apr 2024 | 137.94 | 139.70 | 137.26 | 137.34 | 136.91 | 10,980,600 |
| 29 Apr 2024 | 138.00 | 138.65 | 135.91 | 138.50 | 138.06 | 9,997,100 |
| 26 Apr 2024 | 136.81 | 138.74 | 135.95 | 138.30 | 137.87 | 9,453,400 |
| 25 Apr 2024 | 130.00 | 137.84 | 128.86 | 136.58 | 136.15 | 18,034,300 |
| 24 Apr 2024 | 136.09 | 136.29 | 131.54 | 132.97 | 132.55 | 15,558,000 |
| 23 Apr 2024 | 131.36 | 133.71 | 130.66 | 133.43 | 133.01 | 12,573,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.