Home

Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

146.80
-10.58 (-6.72%)
NYSE · Last Trade: Apr 4th, 11:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025150.89151.31144.84146.8036,059,398146.80
4/03/2025160.06161.80157.21157.3828,333,676157.38
4/02/2025166.85171.75166.34170.399,969,370170.39
4/01/2025166.39168.87165.06168.649,174,227168.64
3/31/2025160.36166.13159.73166.0019,412,013166.00
3/28/2025168.04168.63164.06165.2516,332,099165.25
3/27/2025171.39171.61167.55168.2417,548,326168.24
3/26/2025179.23179.55171.47173.5014,643,917173.50
3/25/2025182.47182.51179.80180.908,699,912180.90
3/24/2025179.99182.93179.68181.1611,433,297181.16
3/21/2025174.91177.20173.79176.739,993,236176.73
3/20/2025174.85178.67174.55177.4712,201,722177.47
3/19/2025173.00175.73171.74173.7610,667,100173.76
3/18/2025174.38174.58170.43173.139,982,222173.13
3/17/2025173.95177.16173.82176.249,673,583175.56
3/14/2025172.65174.37171.93174.0911,449,468173.41
3/13/2025173.89173.89170.50171.5914,366,861170.92
3/12/2025175.60178.13174.76177.1714,743,890176.48
3/11/2025170.65173.34168.10170.9716,552,569170.31
3/10/2025172.47174.89167.91170.6518,230,680169.99
3/07/2025175.79178.47171.02177.1021,012,718176.41
3/06/2025178.57181.55175.79175.8517,890,489175.17
3/05/2025183.00184.74180.72184.2817,330,428183.56
3/04/2025175.06183.60174.18180.0029,356,505179.30
3/03/2025181.15181.57171.07172.9737,447,692172.30
2/28/2025179.31182.16175.52180.5327,940,986179.83
2/27/2025194.69194.77181.08181.0924,154,986180.39
2/26/2025191.09196.08191.09194.6214,072,647193.87
2/25/2025190.65193.53187.47189.3720,547,100188.63
2/24/2025196.88198.79191.46191.6515,097,496190.91
2/21/2025201.33202.69196.01198.2413,828,807197.47
2/20/2025200.28200.34197.61200.1010,633,050199.32
2/19/2025202.01202.60200.02200.9513,140,301200.17
2/18/2025204.76205.85200.52202.7414,977,457201.95
2/14/2025199.98206.25197.46203.9023,228,335203.11
2/13/2025201.88202.30199.23201.8315,550,615201.05
2/12/2025204.90207.07203.01206.387,356,286205.58
2/11/2025205.13209.84201.00208.749,204,511207.93
2/10/2025208.00209.98206.53207.959,277,097207.14
2/07/2025213.01213.18205.72206.1211,622,204205.32
2/06/2025210.06211.18207.00210.508,530,803209.68
2/05/2025206.00210.48203.83208.5710,984,829207.76
2/04/2025204.07205.75202.08204.0512,678,927203.26
2/03/2025199.63204.99197.98199.8017,639,814199.03
1/31/2025209.93215.00208.20209.3215,811,978208.51
1/30/2025206.57209.62205.42208.1513,522,200207.34
1/29/2025204.49206.45199.75202.3315,122,932201.54
1/28/2025195.65202.84192.46202.4031,710,052201.61
1/27/2025197.04207.00187.66192.3168,508,160191.56
1/24/2025226.22226.40220.96221.8813,183,824221.02
1/23/2025220.10224.70219.41224.628,978,334223.75
1/22/2025221.95225.43219.31223.2017,281,057222.33
1/21/2025214.46220.15212.05218.7018,981,058217.85
1/17/2025215.17215.68211.06211.5021,606,167210.68
1/16/2025218.89221.95213.17214.7938,507,299213.96
1/15/2025202.49209.04199.35206.8018,147,711206.00
1/14/2025205.18206.26198.50201.4514,194,338200.67
1/13/2025200.52203.59200.05201.3616,560,833200.58
1/10/2025207.60209.98203.23208.3717,265,361207.56
1/08/2025209.97210.30205.92207.1213,262,811206.32
1/07/2025221.24221.48211.32211.4216,994,264210.60
1/06/2025218.77222.20215.69220.0124,313,801219.16