NYSE - Delayed Quote USD

Taiwan Semiconductor Manufacturing Company Limited (TSM)

127.70 -4.57 (-3.46%)
At close: April 19 at 4:00 PM EDT
126.42 -1.28 (-1.00%)
After hours: April 19 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 129.37 131.55 126.64 127.70 127.70 28,248,000
Apr 18, 2024 132.89 135.13 130.30 132.27 132.27 39,306,100
Apr 17, 2024 141.13 142.57 137.36 139.03 139.03 18,823,200
Apr 16, 2024 137.89 140.54 137.06 139.80 139.80 14,218,200
Apr 15, 2024 145.02 145.48 139.88 140.14 140.14 13,458,800
Apr 12, 2024 145.00 146.51 142.15 142.52 142.52 11,981,400
Apr 11, 2024 147.20 147.56 144.13 147.20 147.20 11,818,800
Apr 10, 2024 146.63 148.43 145.26 146.22 146.22 18,861,300
Apr 9, 2024 146.26 148.17 142.95 145.40 145.40 18,488,000
Apr 8, 2024 145.24 146.00 142.76 142.79 142.79 16,307,400
Apr 5, 2024 140.00 142.00 138.92 141.36 141.36 8,249,500
Apr 4, 2024 144.00 146.75 139.43 139.66 139.66 15,759,500
Apr 3, 2024 138.58 142.93 138.39 142.00 142.00 9,707,500
Apr 2, 2024 140.38 141.04 139.35 140.22 140.22 9,869,200
Apr 1, 2024 137.29 142.96 137.05 141.49 141.49 14,222,700
Mar 28, 2024 135.68 136.80 135.44 136.05 136.05 10,019,400
Mar 27, 2024 138.86 139.28 135.15 136.69 136.69 13,842,800
Mar 26, 2024 140.61 140.96 138.64 138.84 138.84 10,786,400
Mar 25, 2024 140.16 141.68 139.26 140.23 140.23 9,922,200
Mar 22, 2024 139.40 141.34 139.11 140.54 140.54 9,935,200
Mar 21, 2024 142.55 142.60 139.04 139.45 139.45 17,809,400
Mar 20, 2024 136.53 137.31 135.01 136.75 136.75 12,750,200
Mar 19, 2024 135.30 136.27 133.03 134.87 134.87 17,341,100
Mar 18, 2024 0.55 Dividend
Mar 18, 2024 140.18 141.54 136.61 136.64 136.64 14,732,900
Mar 15, 2024 135.44 137.70 134.63 136.98 136.43 22,733,000
Mar 14, 2024 142.61 143.10 139.02 139.62 139.06 14,961,900
Mar 13, 2024 143.05 143.23 141.37 142.14 141.57 12,923,100
Mar 12, 2024 144.52 146.70 140.57 144.40 143.82 21,218,500
Mar 11, 2024 143.62 144.40 138.93 139.02 138.46 29,227,100
Mar 8, 2024 153.90 158.40 144.93 146.37 145.78 43,771,100
Mar 7, 2024 144.90 151.60 144.15 149.20 148.60 34,675,700
Mar 6, 2024 138.80 144.00 138.61 141.57 141.00 22,292,700
Mar 5, 2024 137.12 137.43 133.73 134.97 134.42 13,694,700
Mar 4, 2024 139.94 141.99 137.68 138.26 137.70 26,544,600
Mar 1, 2024 130.13 136.65 130.10 133.90 133.36 24,361,700
Feb 29, 2024 128.03 129.19 127.15 128.67 128.15 9,369,900
Feb 28, 2024 128.50 128.58 126.65 127.38 126.86 6,519,100
Feb 27, 2024 130.77 131.97 128.59 128.59 128.07 8,851,800
Feb 26, 2024 130.02 131.23 128.56 130.64 130.11 9,526,700
Feb 23, 2024 130.50 131.01 127.73 129.53 129.01 10,123,300
Feb 22, 2024 129.69 131.48 129.00 129.07 128.55 17,014,100
Feb 21, 2024 124.43 125.38 122.91 125.34 124.83 11,578,100
Feb 20, 2024 126.89 127.06 124.15 125.33 124.82 12,038,800
Feb 16, 2024 127.13 128.64 125.81 126.69 126.18 13,091,700
Feb 15, 2024 130.80 131.13 128.35 129.03 128.51 12,554,000
Feb 14, 2024 129.63 130.79 127.96 129.27 128.75 13,069,700
Feb 13, 2024 127.93 129.92 126.48 127.55 127.03 14,494,000
Feb 12, 2024 133.27 133.51 130.26 130.46 129.93 14,203,800
Feb 9, 2024 134.50 135.17 130.59 133.11 132.57 16,984,200
Feb 8, 2024 127.00 134.75 126.11 133.73 133.19 33,367,000
Feb 7, 2024 120.01 125.00 120.00 124.98 124.47 18,172,500
Feb 6, 2024 120.12 120.99 118.28 119.38 118.90 11,503,800
Feb 5, 2024 117.13 119.54 116.58 118.79 118.31 13,267,600
Feb 2, 2024 114.86 115.96 113.92 115.75 115.28 10,042,200
Feb 1, 2024 113.80 114.03 112.61 113.39 112.93 8,807,600
Jan 31, 2024 113.50 114.74 112.88 112.96 112.50 12,853,900
Jan 30, 2024 116.36 118.01 115.56 116.06 115.59 11,030,800
Jan 29, 2024 117.17 117.87 115.76 116.98 116.51 10,042,200
Jan 26, 2024 116.90 118.04 116.30 117.26 116.79 10,196,400
Jan 25, 2024 118.02 118.84 116.48 116.56 116.09 15,485,300
Jan 24, 2024 115.33 118.85 114.61 116.52 116.05 21,859,200
Jan 23, 2024 113.52 114.62 113.16 114.13 113.67 11,667,900
Jan 22, 2024 114.78 115.10 112.52 113.03 112.57 17,755,500
Jan 19, 2024 113.22 115.15 111.02 114.20 113.74 37,737,300
Jan 18, 2024 111.20 113.39 109.48 113.03 112.57 58,783,700
Jan 17, 2024 100.87 103.33 100.00 102.95 102.53 17,649,500
Jan 16, 2024 100.53 102.35 100.20 101.67 101.26 11,185,500
Jan 12, 2024 100.89 102.38 100.87 101.24 100.83 6,514,000
Jan 11, 2024 101.70 102.16 99.99 101.22 100.81 7,862,700
Jan 10, 2024 102.52 102.78 99.98 100.80 100.39 6,975,700
Jan 9, 2024 101.05 101.97 100.21 101.89 101.48 7,764,000
Jan 8, 2024 100.63 102.79 100.50 102.24 101.83 12,455,600
Jan 5, 2024 99.00 100.64 98.80 99.61 99.21 7,344,900
Jan 4, 2024 99.53 100.44 99.12 99.13 98.73 7,996,700
Jan 3, 2024 100.34 101.25 99.66 100.17 99.76 6,650,600
Jan 2, 2024 102.25 102.62 100.59 101.53 101.12 9,020,900
Dec 29, 2023 104.72 104.97 103.67 104.00 103.58 4,407,700
Dec 28, 2023 105.00 105.52 104.70 104.70 104.28 5,335,100
Dec 27, 2023 105.05 105.37 104.08 104.65 104.23 5,889,700
Dec 26, 2023 103.61 104.96 103.57 104.45 104.03 6,407,500
Dec 22, 2023 102.93 103.59 102.71 103.15 102.73 5,566,400
Dec 21, 2023 101.30 102.72 101.16 102.55 102.14 9,068,200
Dec 20, 2023 102.70 103.09 99.94 100.04 99.64 10,814,100
Dec 19, 2023 103.24 103.98 103.09 103.87 103.45 8,498,500
Dec 18, 2023 102.84 103.31 102.08 102.93 102.51 5,660,600
Dec 15, 2023 103.50 104.76 102.39 102.54 102.13 16,376,700
Dec 14, 2023 0.48 Dividend
Dec 14, 2023 103.35 103.81 102.80 103.45 103.03 10,074,500
Dec 13, 2023 101.40 102.68 100.91 102.12 101.23 8,988,800
Dec 12, 2023 100.15 101.65 99.95 101.60 100.71 7,378,600
Dec 11, 2023 99.57 101.21 99.37 100.95 100.07 9,482,800
Dec 8, 2023 99.12 100.37 98.95 100.35 99.48 10,567,300
Dec 7, 2023 97.96 99.64 97.89 99.29 98.42 11,373,700
Dec 6, 2023 97.80 98.57 97.45 97.85 97.00 11,262,300
Dec 5, 2023 96.46 97.02 95.88 96.69 95.85 8,009,600
Dec 4, 2023 97.05 97.20 95.25 97.01 96.16 10,619,400
Dec 1, 2023 97.70 98.78 97.02 98.55 97.69 7,490,200
Nov 30, 2023 98.93 98.98 96.90 97.31 96.46 9,681,400
Nov 29, 2023 99.00 99.73 98.60 98.88 98.02 7,091,100
Nov 28, 2023 97.87 98.25 97.24 97.98 97.13 6,358,100
Nov 27, 2023 97.42 97.55 96.42 97.21 96.36 6,856,100
Nov 24, 2023 98.48 98.73 97.47 97.83 96.98 4,297,600
Nov 22, 2023 98.72 99.65 97.95 98.65 97.79 7,413,500
Nov 21, 2023 100.00 100.15 98.24 98.41 97.55 10,112,600
Nov 20, 2023 99.90 100.59 99.54 99.96 99.09 6,448,900
Nov 17, 2023 98.94 99.72 98.32 99.58 98.71 7,243,000
Nov 16, 2023 98.24 99.10 97.91 98.54 97.68 8,459,000
Nov 15, 2023 99.95 100.70 98.42 98.80 97.94 10,422,900
Nov 14, 2023 98.00 99.69 97.95 98.91 98.05 13,873,200
Nov 13, 2023 97.01 97.18 95.72 96.42 95.58 9,526,300
Nov 10, 2023 94.04 97.75 93.61 97.44 96.59 19,281,700
Nov 9, 2023 92.63 93.37 91.60 91.62 90.82 8,166,000
Nov 8, 2023 93.33 93.44 91.93 92.00 91.20 6,537,700
Nov 7, 2023 92.25 93.05 91.75 92.41 91.60 6,241,300
Nov 6, 2023 92.00 92.61 91.29 92.60 91.79 8,402,700
Nov 3, 2023 91.65 92.45 90.84 91.79 90.99 9,223,800
Nov 2, 2023 90.40 91.05 89.47 90.48 89.69 11,032,600
Nov 1, 2023 86.47 87.87 86.34 87.80 87.03 9,508,800
Oct 31, 2023 86.15 86.43 84.95 86.31 85.56 9,004,900
Oct 30, 2023 87.31 88.30 86.00 86.06 85.31 9,785,500
Oct 27, 2023 87.54 87.78 85.89 85.99 85.24 12,480,700
Oct 26, 2023 87.12 88.14 86.54 87.45 86.69 9,377,300
Oct 25, 2023 90.80 90.85 86.68 87.64 86.88 13,027,100
Oct 24, 2023 91.20 92.00 90.86 91.64 90.84 7,374,800
Oct 23, 2023 89.98 92.26 89.16 91.11 90.32 8,227,900
Oct 20, 2023 92.00 94.32 91.09 91.31 90.51 12,195,500
Oct 19, 2023 93.09 94.76 92.36 92.91 92.10 22,751,600
Oct 18, 2023 88.88 90.01 88.58 89.60 88.82 9,982,700
Oct 17, 2023 89.81 91.70 88.52 91.00 90.21 7,997,100
Oct 16, 2023 90.48 91.90 90.43 91.22 90.42 8,791,800
Oct 13, 2023 92.75 92.94 90.20 90.46 89.67 7,985,100
Oct 12, 2023 92.51 93.44 91.84 92.42 91.61 8,897,800
Oct 11, 2023 91.26 92.01 90.63 92.00 91.20 8,051,700
Oct 10, 2023 89.27 90.66 89.14 90.61 89.82 7,182,900
Oct 9, 2023 88.80 89.34 88.04 88.99 88.21 4,781,300
Oct 6, 2023 88.09 90.02 87.38 89.29 88.51 9,773,800
Oct 5, 2023 86.83 87.94 86.53 87.03 86.27 6,651,700
Oct 4, 2023 85.47 86.76 85.38 86.67 85.91 7,658,500
Oct 3, 2023 87.00 87.32 85.06 85.41 84.67 8,201,700
Oct 2, 2023 87.18 88.42 87.02 87.65 86.89 6,305,000
Sep 29, 2023 87.75 88.03 86.70 86.90 86.14 7,337,000
Sep 28, 2023 85.25 87.13 84.98 86.41 85.66 6,647,700
Sep 27, 2023 85.17 85.56 84.10 85.44 84.70 7,860,700
Sep 26, 2023 84.95 85.23 84.02 84.29 83.56 8,877,600
Sep 25, 2023 85.39 86.24 85.02 86.24 85.49 8,758,000
Sep 22, 2023 86.25 86.77 85.45 85.64 84.89 7,967,200
Sep 21, 2023 86.04 86.14 85.35 85.36 84.62 10,652,500
Sep 20, 2023 88.52 89.32 87.29 87.29 86.53 6,935,300
Sep 19, 2023 88.45 88.84 87.79 88.17 87.40 7,172,100
Sep 18, 2023 88.54 89.67 88.43 88.83 88.06 6,647,400
Sep 15, 2023 90.51 91.14 88.86 89.25 88.47 19,924,200
Sep 14, 2023 0.47 Dividend
Sep 14, 2023 92.78 92.93 91.27 91.47 90.67 6,506,300
Sep 13, 2023 90.60 91.89 90.48 91.22 89.96 5,757,800
Sep 12, 2023 90.46 91.57 90.42 90.48 89.23 8,242,600
Sep 11, 2023 90.10 90.39 89.16 89.60 88.36 7,268,600
Sep 8, 2023 90.75 91.07 89.32 89.64 88.40 5,820,800
Sep 7, 2023 90.07 90.29 88.43 90.05 88.80 14,684,400
Sep 6, 2023 93.85 93.96 91.59 92.26 90.98 7,933,700
Sep 5, 2023 93.40 95.05 92.87 94.60 93.29 6,396,500
Sep 1, 2023 94.30 94.58 93.09 93.19 91.90 7,089,900
Aug 31, 2023 93.34 94.40 93.27 93.57 92.28 8,661,200
Aug 30, 2023 95.45 95.92 94.63 94.78 93.47 6,073,400
Aug 29, 2023 93.77 95.62 93.51 95.08 93.76 8,910,300
Aug 28, 2023 93.82 94.15 93.25 94.00 92.70 5,174,800
Aug 25, 2023 92.25 93.41 91.41 93.10 91.81 10,356,000
Aug 24, 2023 96.53 96.78 92.47 92.53 91.25 12,254,400
Aug 23, 2023 93.79 95.10 93.24 94.22 92.92 10,362,600
Aug 22, 2023 93.35 93.49 91.81 92.24 90.96 7,060,100
Aug 21, 2023 90.50 92.91 90.50 92.56 91.28 8,618,300
Aug 18, 2023 90.07 91.33 89.56 91.10 89.84 9,063,500
Aug 17, 2023 92.92 92.92 91.35 91.64 90.37 7,712,500
Aug 16, 2023 91.44 92.72 91.32 91.78 90.51 7,439,500
Aug 15, 2023 92.52 92.71 91.49 91.68 90.41 6,069,500
Aug 14, 2023 91.69 93.29 91.30 93.07 91.78 7,489,700
Aug 11, 2023 93.50 93.50 91.97 91.99 90.72 10,653,100
Aug 10, 2023 95.45 95.97 94.28 94.80 93.49 7,459,600
Aug 9, 2023 95.83 95.85 93.71 93.98 92.68 6,426,900
Aug 8, 2023 94.88 94.90 93.67 94.49 93.18 7,659,000
Aug 7, 2023 96.73 96.94 95.23 96.35 95.02 6,601,400
Aug 4, 2023 95.28 97.58 95.13 96.16 94.83 7,559,000
Aug 3, 2023 94.84 95.81 94.58 94.98 93.67 8,571,700
Aug 2, 2023 97.50 97.50 95.21 95.70 94.38 9,820,900
Aug 1, 2023 99.14 99.19 98.09 98.40 97.04 6,428,500
Jul 31, 2023 99.18 99.78 98.42 99.15 97.78 8,647,900
Jul 28, 2023 100.11 100.99 99.78 100.86 99.46 6,758,700
Jul 27, 2023 101.50 101.76 98.91 99.35 97.98 8,049,800
Jul 26, 2023 99.49 100.13 98.57 99.41 98.03 8,993,500
Jul 25, 2023 99.52 100.89 99.11 100.32 98.93 9,202,200
Jul 24, 2023 97.27 98.27 96.78 98.25 96.89 9,054,900
Jul 21, 2023 97.88 97.99 96.33 97.25 95.90 15,377,100
Jul 20, 2023 98.55 100.45 97.05 97.86 96.51 22,810,200
Jul 19, 2023 103.90 104.79 102.57 103.06 101.63 11,204,800
Jul 18, 2023 103.69 103.73 102.01 103.15 101.72 10,355,400
Jul 17, 2023 104.68 105.03 102.59 104.79 103.34 10,722,600
Jul 14, 2023 106.00 107.30 104.86 105.14 103.69 9,511,000
Jul 13, 2023 105.00 105.65 102.52 105.57 104.11 9,265,900
Jul 12, 2023 102.83 104.43 102.76 103.90 102.46 10,202,000
Jul 11, 2023 102.33 102.33 100.14 101.26 99.86 7,684,600
Jul 10, 2023 100.25 100.75 99.40 99.77 98.39 8,041,600
Jul 7, 2023 99.08 101.94 99.00 100.23 98.84 8,034,000
Jul 6, 2023 99.10 99.56 98.60 99.41 98.03 9,140,800
Jul 5, 2023 101.40 103.09 100.96 100.99 99.59 9,010,800
Jul 3, 2023 102.25 103.68 102.07 103.15 101.72 5,638,400
Jun 30, 2023 101.40 101.89 100.41 100.92 99.52 11,701,700
Jun 29, 2023 101.34 101.52 100.02 100.64 99.25 7,383,900
Jun 28, 2023 100.50 101.88 100.22 100.92 99.52 8,160,900
Jun 27, 2023 101.15 102.79 100.02 102.08 100.67 9,732,000
Jun 26, 2023 102.02 103.04 100.09 100.11 98.73 8,560,000
Jun 23, 2023 101.52 102.19 101.01 101.91 100.50 8,898,900
Jun 22, 2023 101.42 103.43 101.33 103.13 101.70 8,575,900
Jun 21, 2023 103.15 103.73 101.62 101.64 100.23 9,340,400
Jun 20, 2023 104.18 104.88 103.07 103.98 102.54 9,295,500
Jun 16, 2023 105.43 105.75 104.35 104.57 103.12 11,427,300
Jun 15, 2023 0.45 Dividend
Jun 15, 2023 106.27 106.66 105.07 105.18 103.72 11,987,900
Jun 14, 2023 106.03 107.70 105.22 107.41 105.48 12,862,600
Jun 13, 2023 110.00 110.69 106.74 106.80 104.88 17,858,600
Jun 12, 2023 104.34 107.39 104.31 107.06 105.14 20,568,100
Jun 9, 2023 102.70 104.68 102.25 102.80 100.96 14,902,400
Jun 8, 2023 98.99 100.70 98.63 99.94 98.15 9,074,200
Jun 7, 2023 101.38 103.02 99.54 100.29 98.49 14,367,500
Jun 6, 2023 97.61 100.60 97.42 99.82 98.03 13,827,600
Jun 5, 2023 98.01 98.81 94.25 98.05 96.29 10,568,500
Jun 2, 2023 101.25 101.30 98.62 98.94 97.16 13,079,500
Jun 1, 2023 98.68 100.59 98.60 98.84 97.07 14,998,500
May 31, 2023 99.73 99.98 98.06 98.59 96.82 22,206,700
May 30, 2023 103.79 105.24 101.53 101.98 100.15 25,248,000
May 26, 2023 100.85 104.44 100.73 103.21 101.36 26,135,800
May 25, 2023 97.06 102.37 96.98 100.95 99.14 60,793,200
May 24, 2023 89.28 90.15 89.18 90.13 88.51 9,443,900
May 23, 2023 91.00 91.34 90.33 90.44 88.82 7,656,700
May 22, 2023 92.07 92.44 91.20 91.72 90.07 9,259,800
May 19, 2023 92.13 92.79 91.56 92.58 90.92 9,292,700
May 18, 2023 91.25 93.40 91.07 92.65 90.99 14,879,000
May 17, 2023 88.30 91.80 88.06 90.88 89.25 23,215,600
May 16, 2023 85.69 86.75 85.59 85.88 84.34 11,283,200
May 15, 2023 83.33 85.67 83.23 85.66 84.12 8,707,300
May 12, 2023 83.38 83.93 82.95 83.43 81.93 5,068,200
May 11, 2023 84.14 84.14 82.53 83.43 81.93 8,730,900
May 10, 2023 84.51 85.15 84.17 84.90 83.38 7,442,300
May 9, 2023 85.25 85.48 84.30 85.06 83.53 7,287,800
May 8, 2023 84.50 85.54 84.41 85.54 84.00 6,746,600
May 5, 2023 84.30 85.57 83.75 84.97 83.44 6,863,800
May 4, 2023 83.00 83.76 82.64 83.49 81.99 7,290,600
May 3, 2023 82.62 83.76 82.44 82.70 81.22 7,151,600
May 2, 2023 83.50 84.05 82.55 82.96 81.47 6,875,000
May 1, 2023 84.30 84.69 83.90 83.98 82.47 4,931,100
Apr 28, 2023 84.48 84.51 83.72 84.30 82.79 8,260,700
Apr 27, 2023 82.90 83.86 82.16 83.67 82.17 10,013,700
Apr 26, 2023 82.24 82.38 81.21 82.25 80.77 11,583,500
Apr 25, 2023 83.27 83.40 82.26 82.29 80.81 13,423,700
Apr 24, 2023 85.40 85.96 83.99 84.64 83.12 10,567,600
Apr 21, 2023 87.78 87.91 85.28 85.37 83.84 13,175,400
Apr 20, 2023 88.32 91.88 88.10 89.29 87.69 19,206,300

Related Tickers

AMD Advanced Micro Devices, Inc.
146.64
-5.44%
 
NVDA NVIDIA Corporation
762.00
-10.00%
 
MU Micron Technology, Inc.
106.77
-4.61%
 
INTC Intel Corporation
34.20
-2.40%
 
ARM Arm Holdings plc
87.19
-16.90%
 
AVGO Broadcom Inc.
1,204.71
-4.31%
 
UMC United Microelectronics Corporation
7.40
-1.73%
 
2363.TW Silicon Integrated Systems Corp.
68.20
-1.45%
 
QCOM QUALCOMM Incorporated
157.63
-2.36%
 
2454.TW MediaTek Inc.
993.00
-5.43%