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 |
| Feb 10, 2016 | $22.67 | $22.91 | $22.28 | $22.30 | 5 713 400 |
| Feb 09, 2016 | $22.23 | $22.68 | $22.07 | $22.56 | 8 397 300 |
| Feb 08, 2016 | $22.48 | $22.91 | $22.26 | $22.80 | 8 286 000 |
| Feb 05, 2016 | $23.01 | $23.36 | $22.66 | $22.75 | 9 206 700 |
| Feb 04, 2016 | $22.97 | $23.25 | $22.92 | $23.23 | 6 438 200 |
| Feb 03, 2016 | $22.75 | $23.10 | $22.59 | $22.92 | 13 059 500 |
| Feb 02, 2016 | $22.30 | $22.62 | $22.28 | $22.56 | 13 384 900 |
| Feb 01, 2016 | $22.18 | $22.55 | $22.15 | $22.46 | 5 367 000 |
| Jan 29, 2016 | $21.87 | $22.40 | $21.87 | $22.35 | 8 853 800 |
| Jan 28, 2016 | $21.78 | $21.87 | $21.48 | $21.63 | 7 165 600 |
| Jan 27, 2016 | $21.72 | $22.00 | $21.61 | $21.68 | 6 413 700 |
| Jan 26, 2016 | $21.78 | $21.86 | $21.50 | $21.59 | 7 660 400 |
| Jan 25, 2016 | $21.71 | $22.07 | $21.70 | $21.79 | 8 412 500 |
| Jan 22, 2016 | $21.76 | $21.95 | $21.62 | $21.93 | 8 277 300 |
| Jan 21, 2016 | $21.15 | $21.47 | $20.85 | $21.33 | 8 973 500 |
| Jan 20, 2016 | $20.84 | $21.21 | $20.74 | $21.09 | 10 664 900 |
| Jan 19, 2016 | $21.63 | $21.80 | $21.23 | $21.66 | 14 765 900 |
| Jan 15, 2016 | $20.56 | $21.28 | $20.56 | $21.10 | 11 815 300 |
| Jan 14, 2016 | $20.73 | $21.87 | $20.70 | $21.82 | 18 504 900 |
| Jan 13, 2016 | $20.90 | $21.07 | $20.45 | $20.48 | 12 703 300 |
| Jan 12, 2016 | $21.23 | $21.24 | $20.51 | $20.75 | 11 595 700 |
| Jan 11, 2016 | $21.17 | $21.25 | $20.70 | $20.93 | 9 717 000 |
| Jan 08, 2016 | $21.27 | $21.40 | $20.77 | $20.81 | 9 214 000 |
| Jan 07, 2016 | $20.88 | $21.38 | $20.82 | $21.10 | 11 140 600 |
| Jan 06, 2016 | $21.66 | $21.71 | $21.26 | $21.34 | 7 988 200 |
