NYSE:TSM
Taiwan Semiconductor Stock Price (Quote)
$143.60
+2.49 (+1.76%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.78 | $148.42 | Wednesday, 8th May 2024 TSM stock ended at $143.60. This is 1.76% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.46% from a day low at $140.80 to a day high of $144.26. |
| 90 days | $122.91 | $158.40 | |
| 52 weeks | $82.53 | $158.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $106.27 | $106.66 | $105.07 | $105.18 | 11 635 865 |
| Jun 14, 2023 | $106.03 | $107.70 | $105.22 | $107.41 | 12 764 348 |
| Jun 13, 2023 | $110.00 | $110.69 | $106.74 | $106.80 | 17 831 389 |
| Jun 12, 2023 | $104.34 | $107.39 | $104.34 | $107.06 | 19 334 567 |
| Jun 09, 2023 | $102.70 | $104.68 | $102.26 | $102.80 | 14 090 901 |
| Jun 08, 2023 | $98.99 | $100.70 | $98.63 | $99.94 | 8 230 343 |
| Jun 07, 2023 | $101.38 | $103.02 | $99.54 | $100.29 | 13 050 355 |
| Jun 06, 2023 | $97.61 | $100.60 | $97.42 | $99.82 | 11 867 825 |
| Jun 05, 2023 | $98.01 | $98.81 | $94.25 | $98.05 | 11 037 893 |
| Jun 02, 2023 | $101.25 | $101.29 | $98.62 | $98.94 | 11 494 404 |
| Jun 01, 2023 | $98.68 | $100.59 | $98.62 | $98.84 | 14 038 017 |
| May 31, 2023 | $99.73 | $99.89 | $98.07 | $98.59 | 19 846 239 |
| May 30, 2023 | $103.67 | $105.23 | $101.53 | $101.98 | 23 708 865 |
| May 26, 2023 | $103.81 | $104.44 | $100.73 | $103.21 | 26 094 162 |
| May 25, 2023 | $97.06 | $102.37 | $96.98 | $100.95 | 58 840 526 |
| May 24, 2023 | $89.28 | $90.15 | $89.19 | $90.13 | 7 244 473 |
| May 23, 2023 | $91.00 | $91.34 | $90.33 | $90.44 | 7 079 190 |
| May 22, 2023 | $92.07 | $92.44 | $91.20 | $91.72 | 8 975 107 |
| May 19, 2023 | $92.13 | $92.79 | $91.56 | $92.58 | 9 108 655 |
| May 18, 2023 | $91.25 | $93.40 | $91.07 | $92.65 | 14 499 645 |
| May 17, 2023 | $88.30 | $91.80 | $88.06 | $90.88 | 21 506 142 |
| May 16, 2023 | $85.69 | $86.75 | $85.59 | $85.88 | 9 906 235 |
| May 15, 2023 | $83.33 | $85.67 | $83.23 | $85.66 | 8 674 979 |
| May 12, 2023 | $83.38 | $83.92 | $82.95 | $83.43 | 4 728 866 |
| May 11, 2023 | $84.14 | $84.14 | $82.53 | $83.43 | 8 714 100 |
