Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 94.49 | 95.82 | 93.43 | 94.59 | 94.59 | 11,164,900 |
| 22 Mar 2023 | 93.50 | 95.03 | 92.54 | 92.62 | 92.62 | 12,812,400 |
| 21 Mar 2023 | 91.00 | 93.00 | 90.80 | 92.50 | 92.50 | 12,299,700 |
| 20 Mar 2023 | 89.21 | 90.37 | 88.66 | 90.04 | 90.04 | 8,217,500 |
| 17 Mar 2023 | 89.06 | 90.03 | 89.00 | 89.47 | 89.47 | 13,283,400 |
| 16 Mar 2023 | 85.95 | 89.47 | 85.82 | 89.30 | 89.30 | 13,184,600 |
| 16 Mar 2023 | 0.449 Dividend | |||||
| 15 Mar 2023 | 87.20 | 87.24 | 85.44 | 86.70 | 86.25 | 12,171,500 |
| 14 Mar 2023 | 88.03 | 89.63 | 87.71 | 89.29 | 88.83 | 11,100,100 |
| 13 Mar 2023 | 86.38 | 89.00 | 86.31 | 87.74 | 87.29 | 11,847,600 |
| 10 Mar 2023 | 88.03 | 89.17 | 87.20 | 87.25 | 86.80 | 11,926,200 |
| 09 Mar 2023 | 89.71 | 90.69 | 88.57 | 88.88 | 88.42 | 10,354,700 |
| 08 Mar 2023 | 88.35 | 90.84 | 88.14 | 90.83 | 90.36 | 8,813,000 |
| 07 Mar 2023 | 89.95 | 90.24 | 88.30 | 88.85 | 88.39 | 8,761,100 |
| 06 Mar 2023 | 90.08 | 91.33 | 89.51 | 89.58 | 89.12 | 9,960,000 |
| 03 Mar 2023 | 88.67 | 89.85 | 87.88 | 89.79 | 89.33 | 10,834,200 |
| 02 Mar 2023 | 87.64 | 89.34 | 87.12 | 89.03 | 88.57 | 9,761,600 |
| 01 Mar 2023 | 89.04 | 90.04 | 88.27 | 88.42 | 87.96 | 8,176,700 |
| 28 Feb 2023 | 87.14 | 88.15 | 86.90 | 87.07 | 86.62 | 7,520,400 |
| 27 Feb 2023 | 88.70 | 88.85 | 87.24 | 87.30 | 86.85 | 10,609,400 |
| 24 Feb 2023 | 88.09 | 88.15 | 87.24 | 88.11 | 87.65 | 8,817,600 |
| 23 Feb 2023 | 90.30 | 91.99 | 89.46 | 90.08 | 89.61 | 15,468,300 |
| 22 Feb 2023 | 87.75 | 88.09 | 86.66 | 86.83 | 86.38 | 10,106,400 |
| 21 Feb 2023 | 88.38 | 89.42 | 87.48 | 87.64 | 87.19 | 14,007,600 |
| 17 Feb 2023 | 89.97 | 90.30 | 88.94 | 90.10 | 89.63 | 11,235,300 |
| 16 Feb 2023 | 90.98 | 91.79 | 89.88 | 90.82 | 90.35 | 15,568,400 |
| 15 Feb 2023 | 92.33 | 93.68 | 90.77 | 92.76 | 92.28 | 30,208,300 |
| 14 Feb 2023 | 95.82 | 98.99 | 95.22 | 97.96 | 97.45 | 15,345,100 |
| 13 Feb 2023 | 95.47 | 96.39 | 94.91 | 96.11 | 95.61 | 7,803,500 |
| 10 Feb 2023 | 95.95 | 96.50 | 94.25 | 95.37 | 94.88 | 11,511,400 |
| 09 Feb 2023 | 96.00 | 98.57 | 95.62 | 96.69 | 96.19 | 16,997,400 |
| 08 Feb 2023 | 95.02 | 95.94 | 94.23 | 94.28 | 93.79 | 12,899,700 |
| 07 Feb 2023 | 91.78 | 94.70 | 91.68 | 94.55 | 94.06 | 15,258,900 |
| 06 Feb 2023 | 91.80 | 92.05 | 90.74 | 91.83 | 91.35 | 12,425,200 |
| 03 Feb 2023 | 95.04 | 96.95 | 94.31 | 94.66 | 94.17 | 12,242,200 |
| 02 Feb 2023 | 96.60 | 97.50 | 95.84 | 96.65 | 96.15 | 14,925,300 |
| 01 Feb 2023 | 93.00 | 95.77 | 92.57 | 94.74 | 94.25 | 16,788,500 |
| 31 Jan 2023 | 91.00 | 92.76 | 90.00 | 92.73 | 92.25 | 13,342,100 |
| 30 Jan 2023 | 92.85 | 94.25 | 92.58 | 93.13 | 92.65 | 14,079,800 |
| 27 Jan 2023 | 92.82 | 94.12 | 92.24 | 93.30 | 92.82 | 13,646,600 |
| 26 Jan 2023 | 93.89 | 94.28 | 92.64 | 93.45 | 92.97 | 15,759,400 |
| 25 Jan 2023 | 92.68 | 93.00 | 91.12 | 92.41 | 91.93 | 14,147,300 |
| 24 Jan 2023 | 95.79 | 98.00 | 91.55 | 94.56 | 94.07 | 11,370,500 |
| 23 Jan 2023 | 91.76 | 95.73 | 91.72 | 95.66 | 95.16 | 22,875,100 |
| 20 Jan 2023 | 90.00 | 91.03 | 89.20 | 91.03 | 90.56 | 14,287,200 |
| 19 Jan 2023 | 89.03 | 90.01 | 88.26 | 88.40 | 87.94 | 13,651,100 |
| 18 Jan 2023 | 90.48 | 91.22 | 89.36 | 89.47 | 89.01 | 19,209,800 |
| 17 Jan 2023 | 86.22 | 89.73 | 86.16 | 88.99 | 88.53 | 21,850,000 |
| 13 Jan 2023 | 85.41 | 87.10 | 84.90 | 86.80 | 86.35 | 18,719,900 |
| 12 Jan 2023 | 84.96 | 88.83 | 84.42 | 87.00 | 86.55 | 36,086,800 |
| 11 Jan 2023 | 81.57 | 81.89 | 80.63 | 81.78 | 81.36 | 11,771,400 |
| 10 Jan 2023 | 80.51 | 81.58 | 80.46 | 81.27 | 80.85 | 10,269,000 |
| 09 Jan 2023 | 80.56 | 81.22 | 80.06 | 80.31 | 79.89 | 22,247,600 |
| 06 Jan 2023 | 76.50 | 78.74 | 76.15 | 78.07 | 77.67 | 13,744,100 |
| 05 Jan 2023 | 76.00 | 76.44 | 75.34 | 75.73 | 75.34 | 10,039,200 |
| 04 Jan 2023 | 74.99 | 76.61 | 74.47 | 76.32 | 75.92 | 12,316,400 |
| 03 Jan 2023 | 75.85 | 75.97 | 73.77 | 74.03 | 73.65 | 9,276,200 |
| 30 Dec 2022 | 74.29 | 74.57 | 73.65 | 74.49 | 74.10 | 7,784,100 |
| 29 Dec 2022 | 74.35 | 76.04 | 74.15 | 76.00 | 75.61 | 11,142,500 |
| 28 Dec 2022 | 74.19 | 74.55 | 72.84 | 73.06 | 72.68 | 10,275,700 |
| 27 Dec 2022 | 74.33 | 74.74 | 74.16 | 74.32 | 73.94 | 8,974,800 |
| 23 Dec 2022 | 74.89 | 75.35 | 74.17 | 74.89 | 74.50 | 7,452,600 |
| 22 Dec 2022 | 76.28 | 76.43 | 74.02 | 75.28 | 74.89 | 13,019,700 |
| 21 Dec 2022 | 75.86 | 77.42 | 75.77 | 77.14 | 76.74 | 10,806,100 |
| 20 Dec 2022 | 75.11 | 76.20 | 74.90 | 75.62 | 75.23 | 12,080,600 |
| 19 Dec 2022 | 76.92 | 77.12 | 75.76 | 76.10 | 75.71 | 12,561,300 |
| 16 Dec 2022 | 77.61 | 78.06 | 76.23 | 76.30 | 75.90 | 11,929,100 |
| 15 Dec 2022 | 79.21 | 79.21 | 77.39 | 77.61 | 77.21 | 17,080,200 |
| 15 Dec 2022 | 0.451 Dividend | |||||
| 14 Dec 2022 | 80.82 | 81.51 | 79.52 | 80.02 | 79.16 | 17,910,000 |
| 13 Dec 2022 | 82.09 | 82.09 | 79.63 | 80.51 | 79.64 | 16,938,000 |
| 12 Dec 2022 | 79.79 | 80.43 | 78.80 | 80.43 | 79.56 | 11,516,600 |
| 09 Dec 2022 | 80.85 | 82.19 | 80.69 | 80.69 | 79.82 | 13,787,900 |
| 08 Dec 2022 | 79.45 | 80.97 | 79.10 | 80.80 | 79.93 | 11,197,500 |
| 07 Dec 2022 | 79.00 | 79.71 | 78.59 | 79.24 | 78.39 | 14,925,300 |
| 06 Dec 2022 | 81.40 | 81.44 | 79.16 | 79.56 | 78.70 | 13,992,100 |
| 05 Dec 2022 | 81.94 | 82.18 | 80.95 | 81.62 | 80.74 | 11,523,300 |
| 02 Dec 2022 | 81.81 | 82.16 | 81.15 | 81.50 | 80.62 | 10,519,800 |
| 01 Dec 2022 | 83.04 | 83.63 | 81.14 | 82.68 | 81.79 | 15,975,100 |
| 30 Nov 2022 | 80.63 | 83.43 | 80.47 | 82.98 | 82.09 | 21,667,300 |
| 29 Nov 2022 | 79.91 | 80.21 | 78.96 | 79.33 | 78.47 | 11,502,300 |
| 28 Nov 2022 | 80.27 | 81.08 | 78.89 | 79.22 | 78.37 | 13,214,200 |
| 25 Nov 2022 | 82.14 | 82.37 | 81.40 | 81.40 | 80.52 | 5,908,300 |
| 23 Nov 2022 | 82.44 | 82.95 | 81.73 | 81.97 | 81.09 | 14,683,800 |
| 22 Nov 2022 | 81.35 | 83.19 | 81.23 | 82.54 | 81.65 | 16,504,700 |
| 21 Nov 2022 | 80.81 | 81.03 | 79.47 | 79.93 | 79.07 | 18,659,700 |
| 18 Nov 2022 | 82.78 | 82.84 | 81.00 | 82.27 | 81.38 | 18,578,400 |
| 17 Nov 2022 | 79.30 | 82.94 | 78.69 | 81.48 | 80.60 | 24,278,400 |
| 16 Nov 2022 | 80.56 | 80.57 | 78.90 | 79.45 | 78.59 | 24,006,600 |
| 15 Nov 2022 | 81.92 | 82.93 | 80.01 | 80.46 | 79.59 | 48,742,400 |
| 14 Nov 2022 | 73.24 | 73.68 | 72.24 | 72.80 | 72.01 | 11,575,300 |
| 11 Nov 2022 | 72.74 | 74.60 | 72.38 | 73.83 | 73.03 | 15,524,700 |
| 10 Nov 2022 | 67.74 | 70.87 | 67.32 | 70.84 | 70.08 | 21,367,900 |
| 09 Nov 2022 | 66.53 | 66.60 | 64.95 | 65.00 | 64.30 | 15,086,800 |
| 08 Nov 2022 | 64.37 | 65.75 | 64.22 | 65.02 | 64.32 | 14,102,800 |
| 07 Nov 2022 | 62.62 | 62.93 | 61.97 | 62.76 | 62.08 | 8,507,100 |
| 04 Nov 2022 | 61.51 | 62.50 | 61.02 | 62.48 | 61.81 | 14,662,800 |
| 03 Nov 2022 | 60.00 | 60.89 | 59.43 | 60.28 | 59.63 | 11,040,900 |
| 02 Nov 2022 | 62.50 | 62.89 | 60.52 | 60.52 | 59.87 | 16,547,200 |
| 01 Nov 2022 | 63.26 | 63.43 | 61.58 | 61.58 | 60.92 | 11,561,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
