TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201741.3741.4841.1141.2141.215,058,100
Oct 20, 201741.0241.1240.8341.1241.125,251,600
Oct 19, 201741.0241.2940.5041.0741.075,710,500
Oct 18, 201741.4041.7240.9341.5041.506,653,200
Oct 17, 201740.8341.2540.5441.2541.257,582,200
Oct 16, 201740.8840.9240.6540.8940.892,707,000
Oct 13, 201740.7040.8640.6340.8240.823,913,100
Oct 12, 201740.4940.6640.3240.4440.445,524,100
Oct 11, 201739.8040.3939.6840.3540.359,015,400
Oct 10, 201739.1139.1638.8238.9738.974,112,000
Oct 09, 201738.6038.8138.5038.7738.771,963,500
Oct 06, 201738.4138.4838.2138.4638.463,086,100
Oct 05, 201738.6638.8538.3938.4638.464,456,400
Oct 04, 201738.2538.3438.1338.2738.272,717,200
Oct 03, 201738.3638.4738.2538.4438.443,727,100
Oct 02, 201737.8338.1837.7738.1338.135,096,200
Sep 29, 201737.2637.6037.2637.5537.553,818,500
Sep 28, 201736.9637.1036.7937.0537.057,618,700
Sep 27, 201737.2937.3637.0137.2537.254,802,700
Sep 26, 201737.0937.3236.9337.1437.145,995,400
Sep 25, 201737.5037.5036.8637.0737.075,895,000
Sep 22, 201737.7037.8337.5937.7737.774,529,900
Sep 21, 201737.7938.3337.6738.2438.248,458,000
Sep 20, 201738.3638.3937.4437.8237.827,961,100
Sep 19, 201738.1838.4338.1338.3038.306,559,400
Sep 18, 201737.8738.1237.8338.0738.076,179,600
Sep 15, 201737.5237.6737.4037.6537.657,245,600
Sep 14, 201737.5037.7337.3737.3837.385,799,000
Sep 13, 201737.6737.7937.4937.5337.534,983,400
Sep 12, 201737.8537.9437.6537.8637.863,524,500
Sep 11, 201737.3937.8837.3537.8437.846,920,100
Sep 08, 201737.5737.6837.3537.5037.505,581,800
Sep 07, 201737.2437.5437.1837.5437.543,597,500
Sep 06, 201737.0637.3737.0037.2737.274,187,700
Sep 05, 201737.2537.4036.6536.8536.857,123,000
Sep 01, 201737.0037.2436.9137.2237.224,100,000
Aug 31, 201736.9536.9836.7036.9736.974,288,600
Aug 30, 201736.8837.0836.8036.9336.932,838,900
Aug 29, 201736.5236.9736.5036.8836.882,997,700
Aug 28, 201736.5936.8736.5736.7736.772,199,900
Aug 25, 201736.9337.0636.7536.8536.852,975,200
Aug 24, 201736.7836.9336.5836.8336.834,544,500
Aug 23, 201736.4736.6036.3736.5836.582,956,400
Aug 22, 201736.4736.6736.3436.5236.523,202,300
Aug 21, 201735.9136.0135.6335.9835.983,588,100
Aug 18, 201736.0036.1035.6135.8635.863,692,800
Aug 17, 201736.3036.3435.7735.7935.793,324,000
Aug 16, 201736.2036.4436.1436.3436.343,232,000
Aug 15, 201736.1936.4936.0936.4236.423,820,400
Aug 14, 201736.0336.1035.8536.0536.053,819,400
Aug 11, 201735.5236.2035.4336.1436.144,291,100
Aug 10, 201736.0036.0335.3435.3435.345,605,400
Aug 09, 201736.2036.4736.0336.4636.463,153,700
Aug 08, 201736.7136.9636.6436.7036.703,301,200
Aug 07, 201736.2636.8236.2636.7936.794,860,200
Aug 04, 201735.9336.0835.7636.0336.034,071,400
Aug 03, 201736.1136.1135.6535.7935.793,919,800
Aug 02, 201736.4036.4735.8636.0736.076,064,600
Aug 01, 201735.9535.9935.7135.8435.845,437,300
Jul 31, 201736.0336.4035.8535.9635.967,757,600
Jul 28, 201736.0536.0735.7035.8635.863,678,400
Jul 27, 201736.5436.6135.9636.1836.187,243,100
Jul 26, 201736.1036.2535.9436.2236.224,342,200
Jul 25, 201736.0136.2535.9736.1036.105,276,300
Jul 24, 201736.1136.2236.0136.2236.226,842,100
Jul 21, 201736.0636.0635.7035.8535.855,023,500
Jul 20, 201736.4136.4136.0836.1036.106,996,600
Jul 19, 201736.0636.4236.0636.4136.417,033,800
Jul 18, 201735.8836.0435.7235.8735.876,185,300
Jul 17, 201736.0336.0635.6435.9135.914,649,800
Jul 14, 201736.1336.3535.9836.2536.257,196,600
Jul 13, 201735.4636.1635.4636.1536.159,943,900
Jul 12, 201735.6535.8035.5035.6935.699,211,200
Jul 11, 201735.4335.4335.0535.3835.389,300,800
Jul 10, 201734.6135.1634.5535.0035.007,779,700
Jul 07, 201734.5534.6734.4834.6334.637,937,800
Jul 06, 201734.5034.6434.3134.5034.506,493,700
Jul 05, 201735.0835.0834.6334.8234.829,222,200
Jul 03, 201735.0435.1734.8334.8834.884,470,600
Jun 30, 201734.8435.0934.7034.9634.965,177,500
Jun 29, 201735.2335.2334.5334.8134.817,332,200
Jun 28, 201735.2735.3934.7535.3535.358,306,200
Jun 27, 201735.7935.7934.9735.0935.098,081,100
Jun 26, 201736.4436.5235.9236.1336.1310,127,200
Jun 26, 20171.159 Dividend
Jun 23, 201736.7236.7836.5436.7335.575,558,600
Jun 22, 201736.7236.9236.6336.7135.556,273,400
Jun 21, 201736.2136.7836.2136.7135.556,329,400
Jun 20, 201736.5236.7436.1236.1334.994,987,400
Jun 19, 201736.1336.3636.0736.2135.074,523,700
Jun 16, 201735.8735.9535.7235.8734.747,432,400
Jun 15, 201735.1135.4735.0135.4434.324,623,300
Jun 14, 201735.4735.7735.3735.6534.537,016,400
Jun 13, 201735.4635.5935.2535.5634.444,969,400
Jun 12, 201735.7935.7935.0135.2434.1311,057,000
Jun 09, 201736.5836.7035.2035.7934.6612,040,100
Jun 08, 201736.7536.9036.5436.8335.677,391,900
Jun 07, 201736.5936.7136.3836.4635.316,537,700
Jun 06, 201736.3836.5836.2436.4335.285,028,000
Jun 05, 201736.5636.6736.3036.3935.244,819,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...