Australia markets open in 4 hours 9 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202387.1888.4287.0287.2187.214,628,150
29 Sept 202387.7588.0386.7086.9086.907,337,000
28 Sept 202385.2587.1384.9886.4186.416,647,700
27 Sept 202385.1785.5684.1085.4485.447,860,700
26 Sept 202384.9585.2384.0284.2984.298,877,600
25 Sept 202385.3986.2485.0286.2486.248,758,000
22 Sept 202386.2586.7785.4585.6485.647,967,200
21 Sept 202386.0486.1485.3585.3685.3610,652,500
20 Sept 202388.5289.3287.2987.2987.296,935,300
19 Sept 202388.4588.8487.7988.1788.177,172,100
18 Sept 202388.5489.6788.4388.8388.836,647,400
15 Sept 202390.5191.1488.8689.2589.2519,924,200
14 Sept 202392.7892.9391.2791.4791.476,506,300
14 Sept 20230.471 Dividend
13 Sept 202390.6091.8990.4891.2290.755,757,800
12 Sept 202390.4691.5790.4290.4890.018,242,600
11 Sept 202390.1090.3989.1689.6089.147,268,600
08 Sept 202390.7591.0789.3289.6489.185,820,800
07 Sept 202390.0790.2988.4390.0589.5914,684,400
06 Sept 202393.8593.9691.5992.2691.787,933,700
05 Sept 202393.4095.0592.8794.6094.116,396,500
01 Sept 202394.3094.5893.0993.1992.717,089,900
31 Aug 202393.3494.4093.2793.5793.098,661,200
30 Aug 202395.4595.9294.6394.7894.296,073,400
29 Aug 202393.7795.6293.5195.0894.598,910,300
28 Aug 202393.8294.1593.2594.0093.515,174,800
25 Aug 202392.2593.4191.4193.1092.6210,356,000
24 Aug 202396.5396.7892.4792.5392.0512,254,400
23 Aug 202393.7995.1093.2494.2293.7310,362,600
22 Aug 202393.3593.4991.8192.2491.767,060,100
21 Aug 202390.5092.9190.5092.5692.088,618,300
18 Aug 202390.0791.3389.5691.1090.639,063,500
17 Aug 202392.9292.9291.3591.6491.177,712,500
16 Aug 202391.4492.7291.3291.7891.317,439,500
15 Aug 202392.5292.7191.4991.6891.216,069,500
14 Aug 202391.6993.2991.3093.0792.597,489,700
11 Aug 202393.5093.5091.9791.9991.5210,653,100
10 Aug 202395.4595.9794.2894.8094.317,459,600
09 Aug 202395.8395.8593.7193.9893.496,426,900
08 Aug 202394.8894.9093.6794.4994.007,659,000
07 Aug 202396.7396.9495.2396.3595.856,601,400
04 Aug 202395.2897.5895.1396.1695.667,559,000
03 Aug 202394.8495.8194.5894.9894.498,571,700
02 Aug 202397.5097.5095.2195.7095.219,820,900
01 Aug 202399.1499.1998.0998.4097.896,428,500
31 July 202399.1899.7898.4299.1598.648,647,900
28 July 2023100.11100.9999.78100.86100.346,758,700
27 July 2023101.50101.7698.9199.3598.848,049,800
26 July 202399.49100.1398.5799.4198.908,993,500
25 July 202399.52100.8999.11100.3299.809,202,200
24 July 202397.2798.2796.7898.2597.749,054,900
21 July 202397.8897.9996.3397.2596.7515,377,100
20 July 202398.55100.4597.0597.8697.3522,810,200
19 July 2023103.90104.79102.57103.06102.5311,204,800
18 July 2023103.69103.73102.01103.15102.6210,355,400
17 July 2023104.68105.03102.59104.79104.2510,722,600
14 July 2023106.00107.30104.86105.14104.609,511,000
13 July 2023105.00105.65102.52105.57105.029,265,900
12 July 2023102.83104.43102.76103.90103.3610,202,000
11 July 2023102.33102.33100.14101.26100.747,684,600
10 July 2023100.25100.7599.4099.7799.258,041,600
07 July 202399.08101.9499.00100.2399.718,034,000
06 July 202399.1099.5698.6099.4198.909,140,800
05 July 2023101.40103.09100.96100.99100.479,010,800
03 July 2023102.25103.68102.07103.15102.625,638,400
30 June 2023101.40101.89100.41100.92100.4011,701,700
29 June 2023101.34101.52100.02100.64100.127,383,900
28 June 2023100.50101.88100.22100.92100.408,160,900
27 June 2023101.15102.79100.02102.08101.559,732,000
26 June 2023102.02103.04100.09100.1199.598,560,000
23 June 2023101.52102.19101.01101.91101.388,898,900
22 June 2023101.42103.43101.33103.13102.608,575,900
21 June 2023103.15103.73101.62101.64101.129,340,400
20 June 2023104.18104.88103.07103.98103.449,295,500
16 June 2023105.43105.75104.35104.57104.0311,427,300
15 June 2023106.27106.66105.07105.18104.6411,987,900
15 June 20230.448 Dividend
14 June 2023106.03107.70105.22107.41106.4112,862,600
13 June 2023110.00110.69106.74106.80105.8117,858,600
12 June 2023104.34107.39104.31107.06106.0620,568,100
09 June 2023102.70104.68102.25102.80101.8414,902,400
08 June 202398.99100.7098.6399.9499.019,074,200
07 June 2023101.38103.0299.54100.2999.3614,367,500
06 June 202397.61100.6097.4299.8298.8913,827,600
05 June 202398.0198.8194.2598.0597.1410,568,500
02 June 2023101.25101.3098.6298.9498.0213,079,500
01 June 202398.68100.5998.6098.8497.9214,998,500
31 May 202399.7399.9898.0698.5997.6722,206,700
30 May 2023103.79105.24101.53101.98101.0325,248,000
26 May 2023100.85104.44100.73103.21102.2526,135,800
25 May 202397.06102.3796.98100.95100.0160,793,200
24 May 202389.2890.1589.1890.1389.299,443,900
23 May 202391.0091.3490.3390.4489.607,656,700
22 May 202392.0792.4491.2091.7290.879,259,800
19 May 202392.1392.7991.5692.5891.729,292,700
18 May 202391.2593.4091.0792.6591.7914,879,000
17 May 202388.3091.8088.0690.8890.0323,215,600
16 May 202385.6986.7585.5985.8885.0811,283,200
15 May 202383.3385.6783.2385.6684.868,707,300
12 May 202383.3883.9382.9583.4382.655,068,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...