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 |
| Dec 14, 2023 | $103.35 | $103.81 | $102.80 | $103.45 | 8 295 608 |
| Dec 13, 2023 | $101.40 | $102.68 | $100.91 | $102.12 | 8 190 773 |
| Dec 12, 2023 | $100.15 | $101.65 | $99.95 | $101.60 | 7 367 161 |
| Dec 11, 2023 | $99.57 | $101.21 | $99.40 | $100.95 | 8 219 250 |
| Dec 08, 2023 | $99.12 | $100.37 | $98.95 | $100.35 | 9 225 692 |
| Dec 07, 2023 | $97.96 | $99.64 | $97.90 | $99.29 | 9 635 204 |
| Dec 06, 2023 | $97.80 | $98.56 | $97.45 | $97.85 | 8 145 628 |
| Dec 05, 2023 | $96.46 | $97.02 | $95.88 | $96.69 | 6 271 523 |
| Dec 04, 2023 | $97.05 | $97.20 | $95.25 | $97.01 | 8 878 530 |
| Dec 01, 2023 | $97.70 | $98.78 | $97.02 | $98.55 | 7 485 041 |
| Nov 30, 2023 | $98.93 | $98.98 | $96.90 | $97.31 | 8 136 661 |
| Nov 29, 2023 | $99.00 | $99.73 | $98.60 | $98.88 | 7 087 487 |
| Nov 28, 2023 | $97.87 | $98.25 | $97.24 | $97.98 | 6 344 112 |
| Nov 27, 2023 | $97.42 | $97.55 | $96.42 | $97.21 | 6 845 958 |
| Nov 24, 2023 | $98.48 | $98.73 | $97.47 | $97.83 | 4 288 092 |
| Nov 22, 2023 | $98.72 | $99.65 | $97.95 | $98.65 | 6 757 615 |
| Nov 21, 2023 | $100.00 | $100.15 | $98.24 | $98.41 | 9 963 813 |
| Nov 20, 2023 | $99.90 | $100.59 | $99.55 | $99.96 | 6 440 614 |
| Nov 17, 2023 | $98.94 | $99.72 | $98.32 | $99.58 | 6 684 583 |
| Nov 16, 2023 | $98.24 | $99.10 | $97.92 | $98.54 | 7 009 411 |
| Nov 15, 2023 | $99.95 | $100.70 | $98.42 | $98.80 | 9 494 616 |
| Nov 14, 2023 | $98.00 | $99.69 | $98.00 | $98.91 | 12 134 228 |
| Nov 13, 2023 | $97.01 | $97.18 | $95.72 | $96.42 | 9 473 276 |
| Nov 10, 2023 | $94.04 | $97.75 | $93.62 | $97.44 | 17 022 544 |
| Nov 09, 2023 | $92.63 | $93.37 | $91.60 | $91.62 | 6 647 083 |
