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 |
| Aug 29, 2023 | $93.77 | $95.62 | $93.51 | $95.08 | 6 405 512 |
| Aug 28, 2023 | $93.82 | $94.15 | $93.25 | $94.00 | 4 463 229 |
| Aug 25, 2023 | $92.25 | $93.41 | $91.41 | $93.10 | 8 766 271 |
| Aug 24, 2023 | $96.53 | $96.78 | $92.47 | $92.53 | 12 079 847 |
| Aug 23, 2023 | $93.79 | $95.10 | $93.25 | $94.22 | 8 720 000 |
| Aug 22, 2023 | $93.35 | $93.49 | $91.81 | $92.24 | 6 508 110 |
| Aug 21, 2023 | $90.50 | $92.91 | $90.50 | $92.56 | 8 352 036 |
| Aug 18, 2023 | $90.07 | $91.33 | $89.56 | $91.10 | 8 809 890 |
| Aug 17, 2023 | $92.92 | $92.97 | $91.36 | $91.64 | 7 245 158 |
| Aug 16, 2023 | $91.44 | $92.72 | $91.32 | $91.78 | 7 374 123 |
| Aug 15, 2023 | $92.52 | $92.71 | $91.49 | $91.68 | 5 459 109 |
| Aug 14, 2023 | $91.69 | $93.29 | $91.30 | $93.07 | 7 168 639 |
| Aug 11, 2023 | $93.50 | $93.54 | $91.97 | $91.99 | 8 885 513 |
| Aug 10, 2023 | $95.45 | $95.97 | $94.28 | $94.80 | 6 194 161 |
| Aug 09, 2023 | $95.83 | $95.85 | $93.71 | $93.98 | 5 918 361 |
| Aug 08, 2023 | $94.88 | $94.95 | $93.67 | $94.49 | 6 100 721 |
| Aug 07, 2023 | $96.73 | $96.94 | $95.23 | $96.35 | 6 186 881 |
| Aug 04, 2023 | $95.28 | $97.58 | $95.13 | $96.16 | 6 828 037 |
| Aug 03, 2023 | $94.84 | $95.81 | $94.58 | $94.98 | 8 169 963 |
| Aug 02, 2023 | $97.50 | $97.50 | $95.23 | $95.70 | 8 452 830 |
| Aug 01, 2023 | $99.14 | $99.19 | $98.09 | $98.40 | 5 588 650 |
| Jul 31, 2023 | $99.18 | $99.78 | $98.42 | $99.15 | 8 621 795 |
| Jul 28, 2023 | $100.11 | $100.99 | $99.79 | $100.86 | 6 044 064 |
| Jul 27, 2023 | $101.50 | $101.76 | $98.91 | $99.35 | 8 019 693 |
| Jul 26, 2023 | $99.49 | $100.13 | $98.57 | $99.41 | 8 887 326 |
