Australia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202279.0479.2276.1877.0077.0019,527,000
30 June 202281.4682.2280.1281.7581.7514,201,600
29 June 202284.4384.6183.3383.6583.657,981,300
28 June 202286.1586.8184.3484.3484.348,289,200
27 June 202286.9287.0085.5885.8685.867,358,000
24 June 202284.1586.5584.1585.9285.9210,670,100
23 June 202284.1384.2382.7684.1284.1210,370,300
22 June 202284.6486.1884.5584.9184.917,868,700
21 June 202286.0087.7586.0086.9586.959,604,000
17 June 202285.0085.6083.9585.0085.009,734,400
16 June 202285.2285.9383.9984.5284.5210,505,200
16 June 20220.467 Dividend
15 June 202287.5189.8187.3789.1388.6611,742,500
14 June 202286.7487.8886.2987.1986.7310,449,600
13 June 202286.0686.8385.0285.5585.1014,603,700
10 June 202290.5490.7288.6388.6888.2210,460,400
09 June 202293.0093.5090.8090.8590.378,086,700
08 June 202294.0094.9393.1493.4792.986,446,300
07 June 202292.6793.8691.7793.8493.357,360,200
06 June 202295.0095.5492.8793.1192.629,440,200
03 June 202294.3694.5892.9093.7793.289,136,400
02 June 202293.9996.3793.6296.3495.846,335,000
01 June 202295.6096.3693.8394.7594.256,152,400
31 May 202295.5496.2994.5195.3094.809,621,700
27 May 202292.6293.8292.5393.7793.286,279,000
26 May 202289.4191.3789.0491.0090.529,762,700
25 May 202289.3390.9289.0490.4189.949,113,500
24 May 202289.5289.8088.5288.7288.268,788,600
23 May 202291.0291.9190.6591.5091.026,920,500
20 May 202293.0493.0488.8390.7890.3010,469,900
19 May 202289.8492.1089.5690.2189.747,739,000
18 May 202292.0793.2390.3790.5390.069,610,900
17 May 202293.3093.4992.3793.3292.837,668,800
16 May 202289.8791.3789.5090.4189.946,729,100
13 May 202288.8791.3688.1690.9690.4811,180,600
12 May 202286.2288.2185.3987.6987.2311,592,900
11 May 202288.8790.5787.8087.8387.3711,531,300
10 May 202290.0290.2988.0988.8288.3511,690,400
09 May 202289.9490.1987.0187.3086.8411,428,600
06 May 202291.4092.8890.2791.6391.157,944,900
05 May 202294.0494.3891.2292.1591.6711,517,200
04 May 202293.9196.0791.9295.9995.499,082,500
03 May 202292.7894.0592.5193.6393.149,511,900
02 May 202292.5094.2791.2493.7693.278,251,900
29 Apr 202293.1895.5992.7792.9392.4410,629,300
28 Apr 202292.1696.2091.7895.2294.7215,176,200
27 Apr 202291.8492.6990.2290.2689.7915,846,300
26 Apr 202294.9495.0292.7792.7792.2814,176,000
25 Apr 202295.0596.2894.4596.2495.7410,654,400
22 Apr 202297.0397.7995.3695.6895.1811,650,100
21 Apr 202299.75100.6597.4197.6697.1513,038,500
20 Apr 2022100.40101.0098.9099.0198.498,596,900
19 Apr 202298.4499.4597.7199.4598.9310,103,000
18 Apr 202297.9599.8497.4798.7798.2510,277,400
14 Apr 2022104.00104.5098.3398.3697.8417,828,500
13 Apr 202299.80102.2299.50101.50100.9715,776,800
12 Apr 2022100.00100.1597.4497.4496.9313,291,500
11 Apr 202298.2298.3896.9197.5797.0612,480,500
08 Apr 2022100.62100.7099.1299.2998.7711,796,200
07 Apr 2022100.42101.2399.65100.5299.9912,431,000
06 Apr 2022100.42102.1499.72101.18100.6514,902,600
05 Apr 2022104.48104.60102.11102.50101.9612,291,000
04 Apr 2022104.02105.57103.28104.79104.249,077,200
01 Apr 2022105.77105.95102.21102.79102.2512,085,100
31 Mar 2022106.96107.15104.19104.26103.7113,021,600
30 Mar 2022107.79109.34106.51106.73106.1715,456,300
29 Mar 2022107.92109.76106.79109.25108.6814,076,200
28 Mar 2022105.62106.72104.61106.33105.778,151,200
25 Mar 2022107.69107.98105.84106.73106.177,432,100
24 Mar 2022106.78107.98105.83107.92107.3510,834,000
23 Mar 2022106.50108.19105.35105.35104.8012,905,300
22 Mar 2022106.39107.96106.23107.04106.4810,401,200
21 Mar 2022106.72107.22105.13106.92106.3610,366,100
18 Mar 2022105.71107.04104.89106.72106.1610,218,200
17 Mar 2022105.75106.53104.75106.49105.938,042,000
16 Mar 2022102.99105.79102.81105.69105.1420,347,100
16 Mar 20220.49 Dividend
15 Mar 202298.03102.1497.62102.09101.0713,415,600
14 Mar 2022101.52101.8699.0799.3098.3117,959,400
11 Mar 2022105.36105.36101.30101.41100.3918,116,400
10 Mar 2022104.19105.53102.52103.96102.9211,811,000
09 Mar 2022104.51105.72102.76104.95103.9014,348,400
08 Mar 2022100.21103.1198.62100.0099.0025,650,000
07 Mar 2022103.29104.0999.0699.2998.3029,422,900
04 Mar 2022107.00108.12103.81105.06104.0122,372,100
03 Mar 2022109.91110.00107.60108.79107.7010,841,700
02 Mar 2022108.40109.97107.86109.61108.5113,342,400
01 Mar 2022110.00111.11107.05108.05106.9720,377,900
28 Feb 2022109.37109.77105.00107.01105.9426,390,800
25 Feb 2022112.29113.00109.36111.23110.1214,258,900
24 Feb 2022108.00111.98104.38111.88110.7627,539,100
23 Feb 2022118.55119.43115.76115.90114.748,114,700
22 Feb 2022117.50119.36115.72116.91115.749,793,500
18 Feb 2022120.52120.69118.45119.31118.128,389,000
17 Feb 2022122.49122.75119.65119.76118.567,976,700
16 Feb 2022123.14124.29121.57123.60122.365,749,500
15 Feb 2022122.02124.61121.46124.52123.279,248,700
14 Feb 2022119.95121.55118.00119.77118.578,081,800
11 Feb 2022125.50126.58120.45121.01119.809,845,700
10 Feb 2022124.80128.66124.36124.71123.4610,474,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...