NYSE:TSM
Taiwan Semiconductor Stock Price (Quote)
$142.79
-0.81 (-0.564%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $125.78 | $148.42 | Thursday, 9th May 2024 TSM stock ended at $142.79. This is 0.564% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.57% from a day low at $141.13 to a day high of $143.35. |
| 90 days | $122.91 | $158.40 | |
| 52 weeks | $82.53 | $158.40 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2024 | $113.52 | $114.62 | $113.16 | $114.13 | 11 637 762 |
| Jan 22, 2024 | $114.78 | $115.10 | $112.52 | $113.03 | 16 204 100 |
| Jan 19, 2024 | $113.22 | $115.15 | $111.03 | $114.20 | 35 869 272 |
| Jan 18, 2024 | $111.20 | $113.39 | $109.48 | $113.03 | 56 011 759 |
| Jan 17, 2024 | $100.87 | $103.33 | $100.00 | $102.95 | 17 227 312 |
| Jan 16, 2024 | $100.53 | $102.35 | $100.20 | $101.67 | 9 868 051 |
| Jan 12, 2024 | $100.89 | $102.38 | $100.88 | $101.24 | 6 000 861 |
| Jan 11, 2024 | $101.70 | $102.16 | $99.99 | $101.22 | 7 392 878 |
| Jan 10, 2024 | $102.52 | $102.78 | $99.99 | $100.80 | 6 387 216 |
| Jan 09, 2024 | $101.05 | $101.97 | $100.21 | $101.89 | 7 701 253 |
| Jan 08, 2024 | $100.63 | $102.79 | $100.50 | $102.24 | 12 420 673 |
| Jan 05, 2024 | $99.00 | $100.64 | $98.80 | $99.61 | 5 961 290 |
| Jan 04, 2024 | $99.53 | $100.44 | $99.12 | $99.13 | 7 958 753 |
| Jan 03, 2024 | $100.34 | $101.25 | $99.66 | $100.17 | 5 889 767 |
| Jan 02, 2024 | $102.25 | $102.62 | $100.59 | $101.53 | 7 866 215 |
| Dec 29, 2023 | $104.72 | $104.97 | $103.67 | $104.00 | 3 891 451 |
| Dec 28, 2023 | $105.00 | $105.52 | $104.70 | $104.70 | 4 503 477 |
| Dec 27, 2023 | $105.05 | $105.37 | $104.08 | $104.70 | 5 874 645 |
| Dec 26, 2023 | $103.61 | $104.96 | $103.57 | $104.45 | 5 660 065 |
| Dec 22, 2023 | $102.93 | $103.59 | $102.71 | $103.15 | 5 515 939 |
| Dec 21, 2023 | $101.30 | $102.71 | $101.16 | $102.55 | 6 978 997 |
| Dec 20, 2023 | $102.70 | $103.09 | $99.94 | $100.04 | 10 530 648 |
| Dec 19, 2023 | $103.24 | $103.98 | $103.09 | $103.87 | 7 103 407 |
| Dec 18, 2023 | $102.84 | $103.31 | $102.08 | $102.93 | 5 599 852 |
| Dec 15, 2023 | $103.50 | $104.76 | $102.39 | $102.54 | 16 144 779 |
