Australia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.40-0.57 (-0.70%)
At close: 01:00PM EST
81.59 +0.19 (+0.23%)
After hours: 04:59PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202282.1482.3781.4081.4081.405,908,300
23 Nov 202282.4482.9581.7381.9781.9714,683,800
22 Nov 202281.3583.1981.2382.5482.5416,504,700
21 Nov 202280.8181.0379.4779.9379.9318,659,700
18 Nov 202282.7882.8481.0082.2782.2718,566,000
17 Nov 202279.3082.9478.6981.4881.4824,278,400
16 Nov 202280.5680.5778.9079.4579.4524,006,600
15 Nov 202281.9282.9380.0180.4680.4648,742,400
14 Nov 202273.2473.6872.2472.8072.8011,575,300
11 Nov 202272.7474.6072.3873.8373.8315,515,900
10 Nov 202267.7470.8767.3270.8470.8421,367,900
09 Nov 202266.5366.6064.9565.0065.0015,086,800
08 Nov 202264.3765.7564.2265.0265.0214,102,800
07 Nov 202262.6262.9361.9762.7662.768,507,100
04 Nov 202261.5162.5061.0262.4862.4814,662,800
03 Nov 202260.0060.8959.4360.2860.2811,040,900
02 Nov 202262.5062.8960.5260.5260.5216,547,200
01 Nov 202263.2663.4361.5861.5861.5811,561,900
31 Oct 202261.5962.2761.0761.5561.5510,802,800
28 Oct 202260.7762.0360.0762.0162.0111,972,300
27 Oct 202261.8562.4560.9160.9560.9512,937,600
26 Oct 202260.8661.9860.4360.8460.8414,006,000
25 Oct 202259.9661.3659.5161.1461.1421,700,600
24 Oct 202260.5861.6259.6861.2961.2925,010,800
21 Oct 202262.0263.7862.0263.7563.7513,699,000
20 Oct 202263.7565.2863.3863.5863.5811,300,900
19 Oct 202262.7464.1162.1763.6663.6612,385,200
18 Oct 202265.9066.1162.7863.7163.7116,656,100
17 Oct 202264.9865.3564.0464.8964.8911,280,100
14 Oct 202267.2667.4563.7863.9263.9219,440,900
13 Oct 202263.0670.2062.3266.6266.6236,639,300
12 Oct 202263.6064.2363.3764.1164.1116,468,700
11 Oct 202264.2064.9162.6263.4563.4528,699,300
10 Oct 202269.8569.8867.0167.4467.4416,042,200
07 Oct 202271.8172.0369.7569.7569.7514,758,600
06 Oct 202273.9774.9273.8674.3574.3511,796,800
05 Oct 202272.9274.9172.5874.4874.4814,037,100
04 Oct 202270.8072.9370.7272.8172.8114,900,700
03 Oct 202268.0869.5767.6569.2569.2511,945,100
30 Sept 202267.8169.6567.7468.5668.5610,472,400
29 Sept 202270.5270.6868.4869.2869.2816,120,300
28 Sept 202271.1172.2970.7072.1372.1312,943,600
27 Sept 202273.5174.0472.3573.0373.0312,430,600
26 Sept 202273.4774.1972.9273.0173.0113,441,500
23 Sept 202274.3074.3973.0973.8773.8712,685,500
22 Sept 202276.4576.7575.3675.6375.6310,817,900
21 Sept 202277.5879.3177.1477.1477.1410,869,000
20 Sept 202277.5478.4477.5178.1578.158,202,800
19 Sept 202276.5578.2376.5578.2378.2310,378,600
16 Sept 202277.1178.0076.9277.8977.8910,604,500
15 Sept 202278.5879.2577.6777.9877.9810,533,100
15 Sept 20220.448 Dividend
14 Sept 202279.7480.1678.9879.6679.218,849,600
13 Sept 202280.4281.1478.5278.8178.3712,835,100
12 Sept 202281.9782.5081.7682.1581.697,903,000
09 Sept 202280.8381.6680.7481.5381.077,084,700
08 Sept 202279.0180.7478.7780.2479.798,181,700
07 Sept 202278.3980.1878.2379.9579.509,843,500
06 Sept 202281.0381.0379.5280.0379.5812,704,400
02 Sept 202281.5582.9880.6180.9080.458,850,100
01 Sept 202281.4581.8380.1281.6481.1811,566,000
31 Aug 202284.1184.8783.0683.3582.888,887,100
30 Aug 202283.7883.9881.7382.7982.328,392,300
29 Aug 202283.9184.3282.7882.8582.389,639,700
26 Aug 202287.5087.7984.6584.7484.269,381,500
25 Aug 202286.3387.5986.0187.5787.086,602,100
24 Aug 202285.8086.1385.2085.5685.087,085,800
23 Aug 202285.1686.6084.9986.0385.558,462,500
22 Aug 202285.4186.0384.9485.2484.768,054,000
19 Aug 202288.5088.5987.0287.2086.719,602,800
18 Aug 202288.7189.6788.4289.2788.7710,947,700
17 Aug 202289.0089.7788.4889.2088.709,093,100
16 Aug 202291.1491.3588.5789.9589.4410,566,100
15 Aug 202290.0191.9490.0091.5791.0615,949,500
12 Aug 202289.6891.3589.6490.8690.3512,098,800
11 Aug 202289.9691.0089.3189.5289.0211,158,800
10 Aug 202286.8188.6786.3188.6788.1710,704,600
09 Aug 202286.9487.1484.4485.2184.7313,075,000
08 Aug 202288.9889.1086.9187.9487.4512,120,300
05 Aug 202288.0390.9888.0189.7789.2713,293,500
04 Aug 202287.0088.4286.6288.4287.9213,472,500
03 Aug 202285.9686.7784.5686.5186.0220,779,400
02 Aug 202284.5287.5184.1786.0585.5715,541,600
01 Aug 202285.3086.8984.3086.3185.8220,102,600
29 July 202287.8289.2187.7988.4887.9810,366,200
28 July 202287.1388.6286.4588.6188.1110,668,200
27 July 202285.3187.9085.3187.6387.149,399,500
26 July 202284.7685.2083.8584.4283.956,977,700
25 July 202286.3086.7085.6386.3085.815,960,900
22 July 202287.4187.7385.8086.3285.838,612,100
21 July 202286.6887.8086.4087.7987.307,135,000
20 July 202285.1886.7585.1186.5686.0711,664,800
19 July 202285.0086.4784.5686.1585.6710,673,100
18 July 202286.0686.0883.3783.5883.1111,352,500
15 July 202285.5886.0483.9785.6385.1514,061,000
14 July 202282.9584.0480.5183.6783.2023,377,000
13 July 202279.2881.7278.9081.2980.8314,706,500
12 July 202281.1681.4878.9379.1078.6610,363,700
11 July 202279.7780.2778.8279.1178.679,519,600
08 July 202279.9282.1679.7681.5181.0510,004,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...