U.S. Markets open in 2 hrs 4 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
132.30+3.20 (+2.48%)
At close: 4:00PM EST

130.90 -1.40 (-1.06%)
Pre-Market: 7:25AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021------
Feb 24, 2021129.51132.38127.68132.30132.3012,765,800
Feb 23, 2021129.10131.74125.38129.10129.1018,444,700
Feb 22, 2021133.59135.28133.18133.57133.5710,363,800
Feb 19, 2021136.15137.95135.72136.66136.6610,771,900
Feb 18, 2021134.85135.88133.40134.63134.6311,614,600
Feb 17, 2021139.21139.64136.10136.27136.2712,311,200
Feb 16, 2021141.61142.20139.42140.05140.0511,833,600
Feb 12, 2021138.92139.81137.16138.06138.0611,114,100
Feb 11, 2021135.40139.23134.06139.16139.1612,347,900
Feb 10, 2021134.12136.00132.51133.69133.6912,196,300
Feb 09, 2021133.98134.41131.75132.68132.687,929,100
Feb 08, 2021128.70133.25128.70132.55132.5511,160,000
Feb 05, 2021128.79128.88126.70127.78127.786,226,800
Feb 04, 2021127.50128.20125.97128.15128.157,445,100
Feb 03, 2021129.00129.14126.06127.50127.509,676,600
Feb 02, 2021129.47130.25127.45128.44128.449,302,400
Feb 01, 2021124.54126.85123.38126.66126.6610,179,900
Jan 29, 2021124.00124.36120.55121.52121.5215,169,200
Jan 28, 2021124.50127.58123.58125.83125.8314,148,100
Jan 27, 2021124.95125.10121.50121.74121.7416,732,700
Jan 26, 2021129.05129.32126.25126.65126.6517,084,600
Jan 25, 2021131.83132.17127.35130.52130.5220,469,300
Jan 22, 2021130.04131.25128.81129.14129.1419,163,200
Jan 21, 2021133.25135.40132.34134.16134.1615,609,900
Jan 20, 2021135.19136.13130.10130.64130.6417,360,700
Jan 19, 2021130.59134.05128.44131.30131.3020,443,800
Jan 15, 2021128.47128.54123.21125.23125.2317,343,100
Jan 14, 2021123.45134.65121.67126.45126.4537,125,400
Jan 13, 2021124.40124.80118.00119.23119.2320,650,500
Jan 12, 2021125.16125.20121.68123.00123.0014,163,200
Jan 11, 2021119.74123.60118.80122.60122.6012,032,700
Jan 08, 2021125.91126.29116.98118.69118.6918,976,800
Jan 07, 2021119.34122.94117.59121.43121.4313,556,100
Jan 06, 2021113.85116.39112.55115.61115.6110,609,300
Jan 05, 2021112.41114.95112.01112.77112.7710,583,600
Jan 04, 2021111.47114.10110.45111.70111.7011,262,100
Dec 31, 2020109.66109.67108.44109.04109.044,907,600
Dec 30, 2020107.70109.70107.40108.90108.909,571,800
Dec 29, 2020107.00107.15105.22105.56105.564,602,400
Dec 28, 2020107.60108.17105.95106.15106.155,157,000
Dec 24, 2020104.76106.34104.67105.97105.973,172,100
Dec 23, 2020104.67104.87103.60103.76103.763,320,800
Dec 22, 2020105.07105.22102.91103.94103.945,597,100
Dec 21, 2020103.56104.96103.32104.83104.836,116,400
Dec 18, 2020104.00104.80103.16104.28104.287,417,000
Dec 17, 2020104.90105.32103.85103.90103.907,779,300
Dec 17, 20200.442 Dividend
Dec 16, 2020105.65105.67103.96105.20104.765,986,900
Dec 15, 2020105.68106.38104.42105.09104.657,404,000
Dec 14, 2020103.77104.90103.50103.56103.125,878,000
Dec 11, 2020104.01105.12103.22104.03103.597,492,600
Dec 10, 2020103.00105.11102.20104.23103.797,135,000
Dec 09, 2020106.01106.60103.51104.42103.988,204,100
Dec 08, 2020107.78107.84105.11105.64105.209,876,200
Dec 07, 2020106.02107.61104.97106.39105.9411,793,000
Dec 04, 2020101.51103.75100.70103.73103.2910,824,500
Dec 03, 2020101.06101.1999.4399.5099.087,359,000
Dec 02, 2020102.00102.0499.5299.5499.128,676,300
Dec 01, 202098.69104.3098.52100.86100.4416,164,700
Nov 30, 202097.5697.9596.2097.0296.6113,840,500
Nov 27, 202098.5499.2798.0598.7498.334,367,100
Nov 25, 202096.2097.9996.1497.4997.085,194,900
Nov 24, 202098.4998.5996.0296.6496.237,022,800
Nov 23, 202097.1698.9396.8598.1397.728,802,400
Nov 20, 202096.6697.2095.3095.3394.935,329,800
Nov 19, 202096.7796.8695.6296.6196.205,542,800
Nov 18, 202098.5298.8096.3796.9396.528,526,600
Nov 17, 202097.9898.0995.6995.7195.3110,843,700
Nov 16, 202096.42102.4496.3699.2798.8518,436,200
Nov 13, 202091.5493.8191.2193.2292.839,170,900
Nov 12, 202090.8891.8989.7889.8289.447,474,600
Nov 11, 202089.5091.1889.3690.8890.507,707,300
Nov 10, 202088.4088.8086.7087.6687.298,350,100
Nov 09, 202092.2092.4888.9489.0388.668,978,000
Nov 06, 202089.8191.5089.0591.4191.036,403,000
Nov 05, 202090.4290.9689.7790.4390.056,670,100
Nov 04, 202088.7289.7788.4689.4589.077,620,800
Nov 03, 202086.1988.2486.0687.6987.326,274,700
Nov 02, 202084.6085.9684.5385.7185.356,597,100
Oct 30, 202084.4384.7583.1683.8783.524,963,600
Oct 29, 202084.2785.3384.0284.8984.535,845,600
Oct 28, 202085.1585.4183.8483.8583.508,727,300
Oct 27, 202086.9687.2285.9886.7186.355,315,800
Oct 26, 202087.2187.7885.7786.7386.375,568,000
Oct 23, 202088.2588.4587.4388.3187.944,165,400
Oct 22, 202088.4488.9487.8888.2187.845,656,200
Oct 21, 202088.0088.8787.5787.6487.277,387,600
Oct 20, 202087.7988.9887.7788.2687.897,357,600
Oct 19, 202088.3489.6287.2987.5687.197,994,500
Oct 16, 202088.5588.5986.4486.7086.347,457,200
Oct 15, 202087.2989.4987.1988.1587.7810,327,900
Oct 14, 202089.6589.8888.2788.6088.238,196,000
Oct 13, 202090.5090.6589.4389.6489.268,247,000
Oct 12, 202089.1291.2788.6890.9190.5310,022,000
Oct 09, 202088.3488.8087.6488.7888.417,608,800
Oct 08, 202088.8688.8686.5287.8087.4310,920,800
Oct 07, 202084.7887.0084.7886.9286.5511,446,400
Oct 06, 202083.7784.4582.7783.1282.777,795,600
Oct 05, 202081.5584.6381.5584.5484.1810,129,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...