Australia markets close in 3 hours 10 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 04:00PM EST
125.00 -0.96 (-0.76%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022123.77126.06120.14125.96125.9617,100,523
21 Jan 2022127.08127.98124.27124.53124.5315,556,600
20 Jan 2022131.92132.75128.20128.33128.3311,421,900
19 Jan 2022134.62135.90130.94131.01131.0111,155,100
18 Jan 2022136.75137.18133.29133.83133.8315,191,400
14 Jan 2022136.09143.88136.09140.66140.6628,245,600
13 Jan 2022140.75145.00138.92139.19139.1952,020,000
12 Jan 2022130.50132.92130.22132.23132.2316,389,200
11 Jan 2022126.54129.55125.50129.17129.1712,113,100
10 Jan 2022125.11125.87123.26125.01125.0111,857,700
07 Jan 2022126.55127.14123.31123.50123.5021,239,000
06 Jan 2022127.00129.00124.81128.47128.4716,249,000
05 Jan 2022130.71130.88126.88127.06127.0617,891,200
04 Jan 2022130.87135.50130.30133.40133.4025,554,900
03 Jan 2022124.13129.59124.00128.80128.8018,592,000
31 Dec 2021121.35121.75120.22120.31120.313,888,200
30 Dec 2021121.00121.55120.19120.42120.424,187,800
29 Dec 2021121.80123.15120.97121.41121.415,847,700
28 Dec 2021123.38123.66121.87122.06122.066,321,000
27 Dec 2021121.22123.26121.20122.70122.706,309,900
23 Dec 2021120.96121.79119.84120.68120.686,512,500
22 Dec 2021116.92121.44116.83121.30121.309,300,100
21 Dec 2021116.07117.50115.08117.44117.446,122,900
20 Dec 2021115.92116.62113.91114.94114.946,980,800
17 Dec 2021116.29117.49115.93116.32116.3211,725,600
16 Dec 2021120.34120.75116.14116.57116.579,116,100
16 Dec 20210.496 Dividend
15 Dec 2021116.79120.51116.48120.40119.906,700,700
14 Dec 2021115.44116.98115.25116.29115.816,267,300
13 Dec 2021118.86119.03116.39116.42115.945,854,300
10 Dec 2021120.00120.79118.24119.13118.645,970,600
09 Dec 2021121.18122.09119.49119.50119.016,103,900
08 Dec 2021121.63122.22120.11121.80121.305,795,700
07 Dec 2021120.54122.58120.26122.32121.827,459,200
06 Dec 2021118.89119.50116.58119.14118.655,681,200
03 Dec 2021121.00121.85117.98119.33118.847,806,600
02 Dec 2021120.35123.40120.02121.70121.208,425,500
01 Dec 2021119.22123.51119.22120.63120.1312,924,400
30 Nov 2021118.10120.17115.76117.15116.6710,561,800
29 Nov 2021118.36119.88117.90119.28118.797,634,000
26 Nov 2021117.50119.04116.52117.09116.616,766,900
24 Nov 2021120.00120.87118.40120.71120.216,992,600
23 Nov 2021122.72123.20119.52121.36120.8610,984,000
22 Nov 2021123.50128.09123.21124.75124.2416,076,100
19 Nov 2021122.03124.80122.02124.26123.759,071,800
18 Nov 2021119.97123.56119.80123.39122.8813,229,700
17 Nov 2021118.00119.55117.51119.06118.576,391,400
16 Nov 2021117.69118.38117.16118.08117.595,555,100
15 Nov 2021119.32119.64117.51118.12117.635,157,000
12 Nov 2021118.39118.82117.27118.69118.206,942,600
11 Nov 2021119.26120.47117.80118.19117.706,994,000
10 Nov 2021119.60120.80117.68118.20117.719,046,100
09 Nov 2021121.25123.27120.17121.78121.2810,874,100
08 Nov 2021118.39122.25117.05120.91120.4115,776,300
05 Nov 2021118.17119.53116.25117.80117.318,660,900
04 Nov 2021113.37117.85112.41117.79117.3014,682,800
03 Nov 2021113.44114.10112.73114.01113.546,073,000
02 Nov 2021113.59114.80113.54114.11113.644,479,700
01 Nov 2021113.58114.34113.35114.12113.654,955,700
29 Oct 2021114.07114.19113.22113.70113.237,115,100
28 Oct 2021113.66116.02113.54116.01115.535,714,300
27 Oct 2021114.03115.06113.71113.75113.285,394,500
26 Oct 2021114.94115.30113.72114.18113.714,852,300
25 Oct 2021114.40114.55113.11113.64113.176,667,700
22 Oct 2021116.24117.15114.23114.23113.766,283,000
21 Oct 2021115.01116.35114.61116.29115.814,640,300
20 Oct 2021116.88117.03115.55115.59115.118,205,800
19 Oct 2021115.80116.98115.63116.96116.485,406,100
18 Oct 2021113.42115.35113.42115.34114.866,773,800
15 Oct 2021114.78114.95112.96114.86114.3911,552,700
14 Oct 2021114.14114.74111.16112.56112.1016,930,500
13 Oct 2021109.32110.05108.95109.98109.537,845,100
12 Oct 2021110.47111.03108.56109.20108.759,294,600
11 Oct 2021110.08111.71109.90110.26109.815,318,500
08 Oct 2021110.98111.07109.51110.04109.595,137,200
07 Oct 2021111.00111.71110.49110.83110.377,821,900
06 Oct 2021108.44109.52107.58109.34108.897,553,600
05 Oct 2021109.80110.35109.22109.26108.818,039,600
04 Oct 2021111.00111.43108.52109.02108.578,514,500
01 Oct 2021112.00112.30110.30111.56111.105,315,200
30 Sept 2021112.43113.35111.65111.65111.196,433,400
29 Sept 2021112.30112.85111.02111.62111.166,522,400
28 Sept 2021114.33115.04111.85111.90111.449,792,300
27 Sept 2021115.70116.57115.01116.15115.675,198,800
24 Sept 2021116.00116.56115.53115.64115.164,455,900
23 Sept 2021116.97116.97115.59116.19115.715,484,700
22 Sept 2021115.23116.24114.91115.87115.395,345,600
21 Sept 2021115.65115.87114.55114.96114.498,182,200
20 Sept 2021115.20116.01113.55114.70114.238,991,000
17 Sept 2021120.19120.47117.69117.75117.2610,722,700
16 Sept 2021120.00121.13119.35120.79120.297,301,400
16 Sept 20210.497 Dividend
15 Sept 2021122.41122.50120.88121.50120.505,566,500
14 Sept 2021123.63123.63122.40123.09122.085,110,500
13 Sept 2021122.94124.10122.20123.62122.616,622,800
10 Sept 2021123.02124.34122.89122.97121.965,158,800
09 Sept 2021122.19123.49121.88122.68121.675,101,300
08 Sept 2021122.97123.14121.23121.89120.897,983,300
07 Sept 2021124.62125.28123.89124.70123.689,739,900
03 Sept 2021121.58124.48121.26123.97122.9510,361,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...