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 |
| Jul 25, 2023 | $99.52 | $100.89 | $99.11 | $100.32 | 8 390 871 |
| Jul 24, 2023 | $97.27 | $98.27 | $96.78 | $98.25 | 9 029 884 |
| Jul 21, 2023 | $97.88 | $97.99 | $96.33 | $97.25 | 15 357 888 |
| Jul 20, 2023 | $98.55 | $100.41 | $97.05 | $97.86 | 21 527 619 |
| Jul 19, 2023 | $103.90 | $104.79 | $102.58 | $103.06 | 10 894 740 |
| Jul 18, 2023 | $103.69 | $103.73 | $102.01 | $103.15 | 10 200 876 |
| Jul 17, 2023 | $104.68 | $105.03 | $102.59 | $104.79 | 10 546 431 |
| Jul 14, 2023 | $106.00 | $107.30 | $104.86 | $105.14 | 9 027 087 |
| Jul 13, 2023 | $105.00 | $105.65 | $102.52 | $105.57 | 9 036 441 |
| Jul 12, 2023 | $102.83 | $104.43 | $102.76 | $103.90 | 9 444 072 |
| Jul 11, 2023 | $102.33 | $102.30 | $100.14 | $101.26 | 6 701 935 |
| Jul 10, 2023 | $100.25 | $100.75 | $99.40 | $99.77 | 7 563 951 |
| Jul 07, 2023 | $99.08 | $101.94 | $99.00 | $100.23 | 7 950 543 |
| Jul 06, 2023 | $99.10 | $99.56 | $98.60 | $99.41 | 7 206 724 |
| Jul 05, 2023 | $101.40 | $103.09 | $100.96 | $100.99 | 8 103 430 |
| Jul 03, 2023 | $102.25 | $103.68 | $102.07 | $102.82 | 5 598 712 |
| Jun 30, 2023 | $101.40 | $101.89 | $100.41 | $100.92 | 9 901 528 |
| Jun 29, 2023 | $101.34 | $101.52 | $100.02 | $100.64 | 7 227 723 |
| Jun 28, 2023 | $100.50 | $101.88 | $100.22 | $100.92 | 8 149 548 |
| Jun 27, 2023 | $101.15 | $102.79 | $100.02 | $102.08 | 9 578 385 |
| Jun 26, 2023 | $102.02 | $103.03 | $100.09 | $100.11 | 7 526 765 |
| Jun 23, 2023 | $101.52 | $102.13 | $101.01 | $101.91 | 7 369 616 |
| Jun 22, 2023 | $101.42 | $103.43 | $101.33 | $103.13 | 7 880 468 |
| Jun 21, 2023 | $103.15 | $103.73 | $101.62 | $101.64 | 8 462 917 |
| Jun 20, 2023 | $104.18 | $104.88 | $103.07 | $103.98 | 9 033 440 |
