TSM

Taiwan Semiconductor Man... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Taiwan Semiconductor Manufacturing Co Ltd TSM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-7.06 -5.02% 133.60 20:00:01
Open Price Low Price High Price Close Price Prev Close
136.75 133.29 137.1799 133.83 140.66
more quote information »

TSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week126.54145.00125.4975137.4127,190,3697.065.58%
1 Month116.01145.00115.08130.5714,917,89817.5915.16%
3 Months114.94145.00112.41124.3410,265,16318.6616.23%
6 Months114.08145.00107.58120.128,745,99019.5217.11%
1 Year130.81145.00107.58120.639,726,0362.792.13%
3 Years36.24145.0035.7682.319,003,19497.36268.65%
5 Years29.55145.0029.3968.177,969,141104.05352.12%

TSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 133.83 -6.83 -4.86% 136.75 137.1799 133.29 15,193,616
Jan 14 2022 140.66 1.47 1.06% 136.21 143.88 136.09 28,364,912
Jan 13 2022 139.19 6.96 5.26% 140.69 145.00 138.92 51,957,395
Jan 12 2022 132.23 3.06 2.37% 130.46 132.92 130.22 16,335,623
Jan 11 2022 129.17 4.16 3.33% 126.54 129.55 125.4975 12,103,546
Jan 10 2022 125.01 1.51 1.22% 125.40 125.87 123.26 11,827,867
Jan 07 2022 123.50 -4.97 -3.87% 126.55 127.14 123.31 21,239,826
Jan 06 2022 128.47 1.41 1.11% 127.00 129.00 124.81 16,238,107
Jan 05 2022 127.06 -6.34 -4.75% 130.71 130.88 126.88 17,858,655
Jan 04 2022 133.40 4.60 3.57% 130.85 135.50 130.30 25,531,063
Jan 03 2022 128.80 8.49 7.06% 124.09 129.5859 124.00 18,597,350
Dec 31 2021 120.31 -0.11 -0.09% 121.35 121.75 120.22 3,887,628
Dec 30 2021 120.42 -0.99 -0.82% 121.00 121.5518 120.19 4,177,911
Dec 29 2021 121.41 -0.65 -0.53% 121.86 123.15 120.97 5,845,424
Dec 28 2021 122.06 -0.64 -0.52% 123.38 123.66 121.87 6,321,203
Dec 27 2021 122.70 2.02 1.67% 121.22 123.26 121.20 6,310,977
Dec 23 2021 120.68 -0.62 -0.51% 121.02 121.79 119.84 6,508,214
Dec 22 2021 121.30 3.86 3.29% 116.92 121.44 116.68 9,287,123
Dec 21 2021 117.44 2.50 2.18% 116.01 117.50 115.08 6,129,334
Dec 20 2021 114.94 -1.38 -1.19% 115.92 116.62 113.91 6,975,473
See More Historical Prices »


Your Recent History
NYSE
TSM
Taiwan Sem..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.