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 |
| Mar 17, 2016 | $25.74 | $25.85 | $25.62 | $25.77 | 6 254 600 |
| Mar 16, 2016 | $24.76 | $25.80 | $24.72 | $25.78 | 10 851 000 |
| Mar 15, 2016 | $24.90 | $25.20 | $24.73 | $24.88 | 8 839 800 |
| Mar 14, 2016 | $25.31 | $25.38 | $25.11 | $25.22 | 4 103 700 |
| Mar 11, 2016 | $25.00 | $25.38 | $24.99 | $25.35 | 7 489 100 |
| Mar 10, 2016 | $24.86 | $25.00 | $24.51 | $24.74 | 6 281 200 |
| Mar 09, 2016 | $24.72 | $24.79 | $24.52 | $24.74 | 5 793 700 |
| Mar 08, 2016 | $24.36 | $24.85 | $24.32 | $24.65 | 11 672 800 |
| Mar 07, 2016 | $24.40 | $24.72 | $24.06 | $24.70 | 8 951 600 |
| Mar 04, 2016 | $24.56 | $24.95 | $24.44 | $24.65 | 7 247 100 |
| Mar 03, 2016 | $24.63 | $24.87 | $24.45 | $24.56 | 7 948 200 |
| Mar 02, 2016 | $24.45 | $24.70 | $24.38 | $24.62 | 5 819 300 |
| Mar 01, 2016 | $24.15 | $24.68 | $23.99 | $24.58 | 9 772 300 |
| Feb 29, 2016 | $23.57 | $23.75 | $23.46 | $23.55 | 6 593 900 |
| Feb 26, 2016 | $23.69 | $24.09 | $23.42 | $23.77 | 8 961 200 |
| Feb 25, 2016 | $23.68 | $23.70 | $23.38 | $23.69 | 5 030 500 |
| Feb 24, 2016 | $23.08 | $23.50 | $22.83 | $23.42 | 5 185 500 |
| Feb 23, 2016 | $23.74 | $23.75 | $23.26 | $23.40 | 5 764 600 |
| Feb 22, 2016 | $24.02 | $24.13 | $23.85 | $23.96 | 7 221 200 |
| Feb 19, 2016 | $23.80 | $24.03 | $23.51 | $23.78 | 8 913 500 |
| Feb 18, 2016 | $23.98 | $24.19 | $23.76 | $23.80 | 12 774 400 |
| Feb 17, 2016 | $23.36 | $23.74 | $23.27 | $23.64 | 11 917 100 |
| Feb 16, 2016 | $22.62 | $23.69 | $22.59 | $23.34 | 13 734 900 |
| Feb 12, 2016 | $22.29 | $22.32 | $21.92 | $22.24 | 7 326 900 |
| Feb 11, 2016 | $22.16 | $22.36 | $21.79 | $22.00 | 10 371 800 |
