Australia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.59+1.97 (+2.13%)
At close: 04:00PM EDT
93.82 -0.77 (-0.81%)
Pre-market: 09:00AM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202394.4995.8293.4394.5994.5911,164,900
22 Mar 202393.5095.0392.5492.6292.6212,812,400
21 Mar 202391.0093.0090.8092.5092.5012,299,700
20 Mar 202389.2190.3788.6690.0490.048,217,500
17 Mar 202389.0690.0389.0089.4789.4713,283,400
16 Mar 202385.9589.4785.8289.3089.3013,184,600
16 Mar 20230.449 Dividend
15 Mar 202387.2087.2485.4486.7086.2512,171,500
14 Mar 202388.0389.6387.7189.2988.8311,100,100
13 Mar 202386.3889.0086.3187.7487.2911,847,600
10 Mar 202388.0389.1787.2087.2586.8011,926,200
09 Mar 202389.7190.6988.5788.8888.4210,354,700
08 Mar 202388.3590.8488.1490.8390.368,813,000
07 Mar 202389.9590.2488.3088.8588.398,761,100
06 Mar 202390.0891.3389.5189.5889.129,960,000
03 Mar 202388.6789.8587.8889.7989.3310,834,200
02 Mar 202387.6489.3487.1289.0388.579,761,600
01 Mar 202389.0490.0488.2788.4287.968,176,700
28 Feb 202387.1488.1586.9087.0786.627,520,400
27 Feb 202388.7088.8587.2487.3086.8510,609,400
24 Feb 202388.0988.1587.2488.1187.658,817,600
23 Feb 202390.3091.9989.4690.0889.6115,468,300
22 Feb 202387.7588.0986.6686.8386.3810,106,400
21 Feb 202388.3889.4287.4887.6487.1914,007,600
17 Feb 202389.9790.3088.9490.1089.6311,235,300
16 Feb 202390.9891.7989.8890.8290.3515,568,400
15 Feb 202392.3393.6890.7792.7692.2830,208,300
14 Feb 202395.8298.9995.2297.9697.4515,345,100
13 Feb 202395.4796.3994.9196.1195.617,803,500
10 Feb 202395.9596.5094.2595.3794.8811,511,400
09 Feb 202396.0098.5795.6296.6996.1916,997,400
08 Feb 202395.0295.9494.2394.2893.7912,899,700
07 Feb 202391.7894.7091.6894.5594.0615,258,900
06 Feb 202391.8092.0590.7491.8391.3512,425,200
03 Feb 202395.0496.9594.3194.6694.1712,242,200
02 Feb 202396.6097.5095.8496.6596.1514,925,300
01 Feb 202393.0095.7792.5794.7494.2516,788,500
31 Jan 202391.0092.7690.0092.7392.2513,342,100
30 Jan 202392.8594.2592.5893.1392.6514,079,800
27 Jan 202392.8294.1292.2493.3092.8213,646,600
26 Jan 202393.8994.2892.6493.4592.9715,759,400
25 Jan 202392.6893.0091.1292.4191.9314,147,300
24 Jan 202395.7998.0091.5594.5694.0711,370,500
23 Jan 202391.7695.7391.7295.6695.1622,875,100
20 Jan 202390.0091.0389.2091.0390.5614,287,200
19 Jan 202389.0390.0188.2688.4087.9413,651,100
18 Jan 202390.4891.2289.3689.4789.0119,209,800
17 Jan 202386.2289.7386.1688.9988.5321,850,000
13 Jan 202385.4187.1084.9086.8086.3518,719,900
12 Jan 202384.9688.8384.4287.0086.5536,086,800
11 Jan 202381.5781.8980.6381.7881.3611,771,400
10 Jan 202380.5181.5880.4681.2780.8510,269,000
09 Jan 202380.5681.2280.0680.3179.8922,247,600
06 Jan 202376.5078.7476.1578.0777.6713,744,100
05 Jan 202376.0076.4475.3475.7375.3410,039,200
04 Jan 202374.9976.6174.4776.3275.9212,316,400
03 Jan 202375.8575.9773.7774.0373.659,276,200
30 Dec 202274.2974.5773.6574.4974.107,784,100
29 Dec 202274.3576.0474.1576.0075.6111,142,500
28 Dec 202274.1974.5572.8473.0672.6810,275,700
27 Dec 202274.3374.7474.1674.3273.948,974,800
23 Dec 202274.8975.3574.1774.8974.507,452,600
22 Dec 202276.2876.4374.0275.2874.8913,019,700
21 Dec 202275.8677.4275.7777.1476.7410,806,100
20 Dec 202275.1176.2074.9075.6275.2312,080,600
19 Dec 202276.9277.1275.7676.1075.7112,561,300
16 Dec 202277.6178.0676.2376.3075.9011,929,100
15 Dec 202279.2179.2177.3977.6177.2117,080,200
15 Dec 20220.451 Dividend
14 Dec 202280.8281.5179.5280.0279.1617,910,000
13 Dec 202282.0982.0979.6380.5179.6416,938,000
12 Dec 202279.7980.4378.8080.4379.5611,516,600
09 Dec 202280.8582.1980.6980.6979.8213,787,900
08 Dec 202279.4580.9779.1080.8079.9311,197,500
07 Dec 202279.0079.7178.5979.2478.3914,925,300
06 Dec 202281.4081.4479.1679.5678.7013,992,100
05 Dec 202281.9482.1880.9581.6280.7411,523,300
02 Dec 202281.8182.1681.1581.5080.6210,519,800
01 Dec 202283.0483.6381.1482.6881.7915,975,100
30 Nov 202280.6383.4380.4782.9882.0921,667,300
29 Nov 202279.9180.2178.9679.3378.4711,502,300
28 Nov 202280.2781.0878.8979.2278.3713,214,200
25 Nov 202282.1482.3781.4081.4080.525,908,300
23 Nov 202282.4482.9581.7381.9781.0914,683,800
22 Nov 202281.3583.1981.2382.5481.6516,504,700
21 Nov 202280.8181.0379.4779.9379.0718,659,700
18 Nov 202282.7882.8481.0082.2781.3818,578,400
17 Nov 202279.3082.9478.6981.4880.6024,278,400
16 Nov 202280.5680.5778.9079.4578.5924,006,600
15 Nov 202281.9282.9380.0180.4679.5948,742,400
14 Nov 202273.2473.6872.2472.8072.0111,575,300
11 Nov 202272.7474.6072.3873.8373.0315,524,700
10 Nov 202267.7470.8767.3270.8470.0821,367,900
09 Nov 202266.5366.6064.9565.0064.3015,086,800
08 Nov 202264.3765.7564.2265.0264.3214,102,800
07 Nov 202262.6262.9361.9762.7662.088,507,100
04 Nov 202261.5162.5061.0262.4861.8114,662,800
03 Nov 202260.0060.8959.4360.2859.6311,040,900
02 Nov 202262.5062.8960.5260.5259.8716,547,200
01 Nov 202263.2663.4361.5861.5860.9211,561,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...