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 |
| Nov 08, 2023 | $93.33 | $93.44 | $91.94 | $92.00 | 5 585 124 |
| Nov 07, 2023 | $92.25 | $93.04 | $91.75 | $92.41 | 5 415 482 |
| Nov 06, 2023 | $92.00 | $92.61 | $91.29 | $92.60 | 7 604 681 |
| Nov 03, 2023 | $91.65 | $92.45 | $90.84 | $91.79 | 9 045 586 |
| Nov 02, 2023 | $90.40 | $91.05 | $89.47 | $90.48 | 9 475 518 |
| Nov 01, 2023 | $86.47 | $87.87 | $86.34 | $87.80 | 7 592 059 |
| Oct 31, 2023 | $86.15 | $86.43 | $84.96 | $86.31 | 7 742 557 |
| Oct 30, 2023 | $87.31 | $88.30 | $86.00 | $86.06 | 8 749 748 |
| Oct 27, 2023 | $87.54 | $87.77 | $85.90 | $85.99 | 11 279 211 |
| Oct 26, 2023 | $87.12 | $88.14 | $86.54 | $87.45 | 9 321 352 |
| Oct 25, 2023 | $90.80 | $90.85 | $86.70 | $87.64 | 11 589 211 |
| Oct 24, 2023 | $91.20 | $92.00 | $90.87 | $91.64 | 7 330 282 |
| Oct 23, 2023 | $89.98 | $92.26 | $89.16 | $91.11 | 8 156 027 |
| Oct 20, 2023 | $92.00 | $94.32 | $91.09 | $91.31 | 10 788 629 |
| Oct 19, 2023 | $93.09 | $94.76 | $92.37 | $92.91 | 20 681 166 |
| Oct 18, 2023 | $88.88 | $90.01 | $88.58 | $89.60 | 9 830 683 |
| Oct 17, 2023 | $89.81 | $91.70 | $88.53 | $91.00 | 7 536 570 |
| Oct 16, 2023 | $90.48 | $91.90 | $90.43 | $91.22 | 7 644 844 |
| Oct 13, 2023 | $92.75 | $92.94 | $90.20 | $90.46 | 7 642 664 |
| Oct 12, 2023 | $92.51 | $93.44 | $91.84 | $92.42 | 7 870 447 |
| Oct 11, 2023 | $91.26 | $92.01 | $90.63 | $92.00 | 7 836 376 |
| Oct 10, 2023 | $89.27 | $90.66 | $89.14 | $90.61 | 5 872 820 |
| Oct 09, 2023 | $88.80 | $89.34 | $88.06 | $88.99 | 4 107 898 |
| Oct 06, 2023 | $88.09 | $90.02 | $87.38 | $89.29 | 9 760 635 |
| Oct 05, 2023 | $86.83 | $87.94 | $86.53 | $87.03 | 6 638 260 |
