Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

87.21

+0.31

(+0.36%)

As of 02:51PM EDT. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	87.18	88.42	87.02	87.21	87.21	4,628,150
29 Sept 2023	87.75	88.03	86.70	86.90	86.90	7,337,000
28 Sept 2023	85.25	87.13	84.98	86.41	86.41	6,647,700
27 Sept 2023	85.17	85.56	84.10	85.44	85.44	7,860,700
26 Sept 2023	84.95	85.23	84.02	84.29	84.29	8,877,600
25 Sept 2023	85.39	86.24	85.02	86.24	86.24	8,758,000
22 Sept 2023	86.25	86.77	85.45	85.64	85.64	7,967,200
21 Sept 2023	86.04	86.14	85.35	85.36	85.36	10,652,500
20 Sept 2023	88.52	89.32	87.29	87.29	87.29	6,935,300
19 Sept 2023	88.45	88.84	87.79	88.17	88.17	7,172,100
18 Sept 2023	88.54	89.67	88.43	88.83	88.83	6,647,400
15 Sept 2023	90.51	91.14	88.86	89.25	89.25	19,924,200
14 Sept 2023	92.78	92.93	91.27	91.47	91.47	6,506,300
14 Sept 2023	0.471 Dividend
13 Sept 2023	90.60	91.89	90.48	91.22	90.75	5,757,800
12 Sept 2023	90.46	91.57	90.42	90.48	90.01	8,242,600
11 Sept 2023	90.10	90.39	89.16	89.60	89.14	7,268,600
08 Sept 2023	90.75	91.07	89.32	89.64	89.18	5,820,800
07 Sept 2023	90.07	90.29	88.43	90.05	89.59	14,684,400
06 Sept 2023	93.85	93.96	91.59	92.26	91.78	7,933,700
05 Sept 2023	93.40	95.05	92.87	94.60	94.11	6,396,500
01 Sept 2023	94.30	94.58	93.09	93.19	92.71	7,089,900
31 Aug 2023	93.34	94.40	93.27	93.57	93.09	8,661,200
30 Aug 2023	95.45	95.92	94.63	94.78	94.29	6,073,400
29 Aug 2023	93.77	95.62	93.51	95.08	94.59	8,910,300
28 Aug 2023	93.82	94.15	93.25	94.00	93.51	5,174,800
25 Aug 2023	92.25	93.41	91.41	93.10	92.62	10,356,000
24 Aug 2023	96.53	96.78	92.47	92.53	92.05	12,254,400
23 Aug 2023	93.79	95.10	93.24	94.22	93.73	10,362,600
22 Aug 2023	93.35	93.49	91.81	92.24	91.76	7,060,100
21 Aug 2023	90.50	92.91	90.50	92.56	92.08	8,618,300
18 Aug 2023	90.07	91.33	89.56	91.10	90.63	9,063,500
17 Aug 2023	92.92	92.92	91.35	91.64	91.17	7,712,500
16 Aug 2023	91.44	92.72	91.32	91.78	91.31	7,439,500
15 Aug 2023	92.52	92.71	91.49	91.68	91.21	6,069,500
14 Aug 2023	91.69	93.29	91.30	93.07	92.59	7,489,700
11 Aug 2023	93.50	93.50	91.97	91.99	91.52	10,653,100
10 Aug 2023	95.45	95.97	94.28	94.80	94.31	7,459,600
09 Aug 2023	95.83	95.85	93.71	93.98	93.49	6,426,900
08 Aug 2023	94.88	94.90	93.67	94.49	94.00	7,659,000
07 Aug 2023	96.73	96.94	95.23	96.35	95.85	6,601,400
04 Aug 2023	95.28	97.58	95.13	96.16	95.66	7,559,000
03 Aug 2023	94.84	95.81	94.58	94.98	94.49	8,571,700
02 Aug 2023	97.50	97.50	95.21	95.70	95.21	9,820,900
01 Aug 2023	99.14	99.19	98.09	98.40	97.89	6,428,500
31 July 2023	99.18	99.78	98.42	99.15	98.64	8,647,900
28 July 2023	100.11	100.99	99.78	100.86	100.34	6,758,700
27 July 2023	101.50	101.76	98.91	99.35	98.84	8,049,800
26 July 2023	99.49	100.13	98.57	99.41	98.90	8,993,500
25 July 2023	99.52	100.89	99.11	100.32	99.80	9,202,200
24 July 2023	97.27	98.27	96.78	98.25	97.74	9,054,900
21 July 2023	97.88	97.99	96.33	97.25	96.75	15,377,100
20 July 2023	98.55	100.45	97.05	97.86	97.35	22,810,200
19 July 2023	103.90	104.79	102.57	103.06	102.53	11,204,800
18 July 2023	103.69	103.73	102.01	103.15	102.62	10,355,400
17 July 2023	104.68	105.03	102.59	104.79	104.25	10,722,600
14 July 2023	106.00	107.30	104.86	105.14	104.60	9,511,000
13 July 2023	105.00	105.65	102.52	105.57	105.02	9,265,900
12 July 2023	102.83	104.43	102.76	103.90	103.36	10,202,000
11 July 2023	102.33	102.33	100.14	101.26	100.74	7,684,600
10 July 2023	100.25	100.75	99.40	99.77	99.25	8,041,600
07 July 2023	99.08	101.94	99.00	100.23	99.71	8,034,000
06 July 2023	99.10	99.56	98.60	99.41	98.90	9,140,800
05 July 2023	101.40	103.09	100.96	100.99	100.47	9,010,800
03 July 2023	102.25	103.68	102.07	103.15	102.62	5,638,400
30 June 2023	101.40	101.89	100.41	100.92	100.40	11,701,700
29 June 2023	101.34	101.52	100.02	100.64	100.12	7,383,900
28 June 2023	100.50	101.88	100.22	100.92	100.40	8,160,900
27 June 2023	101.15	102.79	100.02	102.08	101.55	9,732,000
26 June 2023	102.02	103.04	100.09	100.11	99.59	8,560,000
23 June 2023	101.52	102.19	101.01	101.91	101.38	8,898,900
22 June 2023	101.42	103.43	101.33	103.13	102.60	8,575,900
21 June 2023	103.15	103.73	101.62	101.64	101.12	9,340,400
20 June 2023	104.18	104.88	103.07	103.98	103.44	9,295,500
16 June 2023	105.43	105.75	104.35	104.57	104.03	11,427,300
15 June 2023	106.27	106.66	105.07	105.18	104.64	11,987,900
15 June 2023	0.448 Dividend
14 June 2023	106.03	107.70	105.22	107.41	106.41	12,862,600
13 June 2023	110.00	110.69	106.74	106.80	105.81	17,858,600
12 June 2023	104.34	107.39	104.31	107.06	106.06	20,568,100
09 June 2023	102.70	104.68	102.25	102.80	101.84	14,902,400
08 June 2023	98.99	100.70	98.63	99.94	99.01	9,074,200
07 June 2023	101.38	103.02	99.54	100.29	99.36	14,367,500
06 June 2023	97.61	100.60	97.42	99.82	98.89	13,827,600
05 June 2023	98.01	98.81	94.25	98.05	97.14	10,568,500
02 June 2023	101.25	101.30	98.62	98.94	98.02	13,079,500
01 June 2023	98.68	100.59	98.60	98.84	97.92	14,998,500
31 May 2023	99.73	99.98	98.06	98.59	97.67	22,206,700
30 May 2023	103.79	105.24	101.53	101.98	101.03	25,248,000
26 May 2023	100.85	104.44	100.73	103.21	102.25	26,135,800
25 May 2023	97.06	102.37	96.98	100.95	100.01	60,793,200
24 May 2023	89.28	90.15	89.18	90.13	89.29	9,443,900
23 May 2023	91.00	91.34	90.33	90.44	89.60	7,656,700
22 May 2023	92.07	92.44	91.20	91.72	90.87	9,259,800
19 May 2023	92.13	92.79	91.56	92.58	91.72	9,292,700
18 May 2023	91.25	93.40	91.07	92.65	91.79	14,879,000
17 May 2023	88.30	91.80	88.06	90.88	90.03	23,215,600
16 May 2023	85.69	86.75	85.59	85.88	85.08	11,283,200
15 May 2023	83.33	85.67	83.23	85.66	84.86	8,707,300
12 May 2023	83.38	83.93	82.95	83.43	82.65	5,068,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6367-0.0070(-1.09%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.60-2.19(-2.41%)

GOLD1,846.80-19.30(-1.03%)

Bitcoin AUD43,710.05+1,137.66(+2.67%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Taiwan Semiconductor Manufacturing Company Limited (TSM)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6367
-0.0070(-1.09%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.60
-2.19(-2.41%)

GOLD
1,846.80
-19.30(-1.03%)

Bitcoin AUD
43,710.05
+1,137.66(+2.67%)