TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201952.9253.1652.7452.7952.794,172,300
Nov 21, 201953.5053.5152.9452.9852.986,036,700
Nov 20, 201953.5553.7853.2153.5053.505,264,800
Nov 19, 201954.0554.1453.6853.7653.764,731,100
Nov 18, 201953.3953.9653.3953.4253.424,774,400
Nov 15, 201953.0153.3952.8853.2953.295,986,400
Nov 14, 201952.5052.7352.1352.4852.485,308,600
Nov 13, 201952.5852.9452.1552.8852.885,336,200
Nov 12, 201952.6952.6952.0352.1552.158,625,100
Nov 11, 201952.3952.7552.1652.6052.604,046,500
Nov 08, 201953.5353.5352.5352.8352.836,558,400
Nov 07, 201953.9054.3753.5253.6753.677,890,900
Nov 06, 201953.7053.7553.1053.6453.644,545,100
Nov 05, 201953.6353.9753.4953.5553.555,287,100
Nov 04, 201953.5553.7953.1253.4953.497,233,400
Nov 01, 201951.8952.1051.7052.1052.105,226,600
Oct 31, 201951.8951.9351.3551.6351.635,140,800
Oct 30, 201951.7952.0651.5751.9151.915,198,100
Oct 29, 201951.5051.8451.4451.4751.475,303,900
Oct 28, 201951.4051.4851.0551.3151.317,725,400
Oct 25, 201950.8051.2350.6951.1351.136,303,500
Oct 24, 201950.4951.0550.2350.9550.957,006,600
Oct 23, 201950.1050.4049.9250.1750.177,118,800
Oct 22, 201950.3050.8350.1850.6450.6410,697,300
Oct 21, 201949.5350.1149.3350.0050.006,538,900
Oct 18, 201949.6550.0949.1349.2849.289,169,200
Oct 17, 201951.1451.2149.2649.7549.7512,410,200
Oct 16, 201950.3451.1350.0750.1350.1313,615,700
Oct 15, 201950.2050.6450.1150.3950.399,323,200
Oct 14, 201949.4250.1349.3049.9149.917,974,000
Oct 11, 201949.4549.7949.3349.4249.427,499,100
Oct 10, 201948.9149.3948.4948.9348.939,566,500
Oct 09, 201948.2049.0648.1748.6848.6811,033,100
Oct 08, 201948.2648.4047.6047.8647.8613,089,700
Oct 07, 201947.7348.1547.4347.9547.9511,059,000
Oct 04, 201947.0347.4546.7847.4247.425,704,200
Oct 03, 201946.4547.1446.2447.1347.136,091,600
Oct 02, 201946.7146.9446.3346.4346.435,785,200
Oct 01, 201946.9647.8546.9647.1947.1911,575,200
Sep 30, 201946.5746.7446.1246.4846.488,396,900
Sep 27, 201946.0046.4845.1945.5145.519,610,400
Sep 26, 201945.1046.5145.1046.4646.4615,832,500
Sep 25, 201944.2045.1044.0045.0145.016,719,500
Sep 24, 201944.4044.5544.0644.1244.127,592,200
Sep 23, 201944.1844.2943.8544.0744.074,347,000
Sep 20, 201944.7744.9043.8743.8743.877,249,200
Sep 19, 201944.8045.2244.7644.9044.906,422,700
Sep 19, 20190.320002 Dividend
Sep 18, 201945.1745.2044.6145.0444.724,044,800
Sep 17, 201944.2845.1544.2145.1344.816,110,900
Sep 16, 201944.5344.7444.4944.6044.283,716,300
Sep 13, 201944.4344.8344.1944.7444.426,231,100
Sep 12, 201944.2944.4643.9344.0743.766,577,900
Sep 11, 201943.9144.2743.8444.2243.914,016,800
Sep 10, 201943.6044.1043.3644.1043.795,001,600
Sep 09, 201943.9144.0843.5443.8543.544,677,000
Sep 06, 201944.0044.0443.6943.7143.404,325,300
Sep 05, 201943.7644.5143.7644.2443.937,698,300
Sep 04, 201942.6143.1542.3943.1542.844,460,900
Sep 03, 201942.1542.1641.5841.7241.424,748,000
Aug 30, 201942.7142.8942.3642.6342.335,382,200
Aug 29, 201942.3442.5742.2342.2841.985,171,600
Aug 28, 201941.3241.7741.0541.6541.353,586,000
Aug 27, 201941.5541.6841.2741.3541.064,192,800
Aug 26, 201941.3741.5541.1341.3441.055,519,000
Aug 23, 201941.9442.1540.8640.9540.667,526,900
Aug 22, 201942.3942.4941.7342.1341.833,145,600
Aug 21, 201942.4142.6442.2942.5842.283,914,600
Aug 20, 201942.0042.2241.7241.9441.647,540,300
Aug 19, 201942.1642.2141.6541.7841.483,797,600
Aug 16, 201941.1841.7341.1541.5441.244,845,700
Aug 15, 201940.3840.9940.3440.8640.577,690,100
Aug 14, 201940.8541.0940.2540.4340.149,621,800
Aug 13, 201940.6341.9940.5541.8441.547,697,800
Aug 12, 201941.0541.2740.8540.9640.673,463,500
Aug 09, 201941.5941.7141.0041.4141.123,480,500
Aug 08, 201941.8542.1841.7541.9041.607,795,900
Aug 07, 201941.0541.4540.8041.2640.975,484,700
Aug 06, 201941.1841.5140.8941.2640.978,667,700
Aug 05, 201940.4140.5239.7839.8739.596,668,400
Aug 02, 201941.1541.7841.0141.6541.359,317,000
Aug 01, 201942.7543.3941.6041.8741.579,662,800
Jul 31, 201943.0343.1742.0542.6342.337,592,300
Jul 30, 201943.4043.4042.7743.1142.804,938,500
Jul 29, 201943.5243.9543.4043.9443.634,138,600
Jul 26, 201943.7343.8943.3843.4643.154,399,000
Jul 25, 201944.2144.2443.6243.6243.316,593,900
Jul 24, 201944.5044.6344.2444.5444.227,130,400
Jul 23, 201944.5444.5844.2444.4244.106,565,800
Jul 22, 201944.2044.8844.1344.6044.2810,035,800
Jul 19, 201943.0844.0243.0743.8343.5211,438,800
Jul 18, 201942.5243.2342.3143.1942.8811,257,600
Jul 17, 201941.6841.9141.5241.6341.335,514,600
Jul 16, 201941.8041.9541.5741.7741.476,529,500
Jul 15, 201941.7541.9341.6641.8241.525,784,300
Jul 12, 201941.1141.2740.8241.2340.944,695,800
Jul 11, 201941.1441.1940.8340.9040.616,126,600
Jul 10, 201940.8341.1440.5540.7140.427,945,000
Jul 09, 201939.6540.0139.4239.6739.396,577,000
Jul 08, 201939.5739.6939.2439.3239.046,772,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...