NYSE:TSM
Taiwan Semiconductor Stock Price (Quote)
$151.04
-1.92 (-1.26%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $133.21 | $160.78 | Friday, 31st May 2024 TSM stock ended at $151.04. This is 1.26% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.17% from a day low at $147.81 to a day high of $152.50. |
90 days | $125.78 | $160.78 | |
52 weeks | $84.02 | $160.78 |
Historical Taiwan Semiconductor Manufacturing Company Ltd prices
Date | Open | High | Low | Close | Volume |
Dec 15, 2016 | $30.16 | $30.29 | $30.03 | $30.16 | 5 073 348 |
Dec 14, 2016 | $30.26 | $30.39 | $29.85 | $29.87 | 6 108 291 |
Dec 13, 2016 | $30.06 | $30.64 | $30.03 | $30.36 | 5 857 745 |
Dec 12, 2016 | $29.97 | $29.97 | $29.63 | $29.90 | 3 428 015 |
Dec 09, 2016 | $30.40 | $30.63 | $29.96 | $30.12 | 4 373 399 |
Dec 08, 2016 | $30.27 | $30.27 | $29.86 | $30.04 | 4 048 176 |
Dec 07, 2016 | $29.48 | $29.94 | $29.25 | $29.93 | 3 901 451 |
Dec 06, 2016 | $29.31 | $29.60 | $29.20 | $29.51 | 4 326 486 |
Dec 05, 2016 | $28.94 | $29.29 | $28.87 | $29.02 | 3 922 851 |
Dec 02, 2016 | $28.52 | $28.87 | $28.39 | $28.86 | 5 174 018 |
Dec 01, 2016 | $29.50 | $29.52 | $28.34 | $28.55 | 12 457 516 |
Nov 30, 2016 | $29.55 | $29.82 | $29.40 | $29.69 | 6 393 863 |
Nov 29, 2016 | $29.58 | $29.75 | $29.14 | $29.55 | 9 251 634 |
Nov 28, 2016 | $29.71 | $29.94 | $29.54 | $29.66 | 5 328 341 |
Nov 25, 2016 | $29.75 | $29.81 | $29.61 | $29.66 | 2 101 788 |
Nov 23, 2016 | $29.90 | $30.12 | $29.74 | $29.89 | 4 118 385 |
Nov 22, 2016 | $29.97 | $30.15 | $29.77 | $29.91 | 8 874 927 |
Nov 21, 2016 | $29.60 | $29.74 | $29.46 | $29.65 | 4 457 096 |
Nov 18, 2016 | $29.43 | $29.57 | $29.19 | $29.47 | 4 835 254 |
Nov 17, 2016 | $30.00 | $30.02 | $29.35 | $29.47 | 7 065 077 |
Nov 16, 2016 | $29.09 | $29.90 | $29.09 | $29.86 | 8 802 757 |
Nov 15, 2016 | $29.31 | $29.44 | $28.77 | $29.20 | 11 135 622 |
Nov 14, 2016 | $29.28 | $29.59 | $28.81 | $28.85 | 8 499 760 |
Nov 11, 2016 | $29.06 | $30.08 | $28.76 | $29.93 | 7 477 221 |
Nov 10, 2016 | $30.55 | $30.55 | $29.37 | $29.44 | 10 103 686 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TSM stock historical prices to predict future price movements?
Trend Analysis: Examine the TSM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TSM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.