TSM

Taiwan Semiconductor Man... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.34 0.29% 118.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
119.30 117.8484 120.60 118.84 118.35
more quote information »

TSM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week122.92123.435116.56120.3710,964,495-4.23-3.44%
1 Month114.37127.40107.89117.8512,178,8474.323.78%
3 Months129.99142.195107.89123.5012,590,109-11.30-8.69%
6 Months88.55142.19583.16115.7910,901,85530.1434.04%
1 Year51.81142.19549.3892.5710,576,62866.88129.09%
3 Years42.81142.19534.214563.388,777,93975.88177.25%
5 Years25.38142.19522.7554.377,590,83993.31367.65%

TSM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 118.84 0.49 0.41% 119.30 120.60 117.8484 9,520,157
Apr 15 2021 118.35 -2.49 -2.06% 121.70 122.00 116.56 18,700,962
Apr 14 2021 120.84 -0.43 -0.35% 121.99 122.43 120.50 9,463,951
Apr 13 2021 121.27 0.37 0.31% 122.40 122.90 120.35 8,546,170
Apr 12 2021 120.90 -1.90 -1.55% 122.41 122.46 119.24 9,811,320
Apr 09 2021 122.80 -0.63 -0.51% 122.92 123.435 121.70 8,300,070
Apr 08 2021 123.43 3.54 2.95% 121.49 123.82 121.38 10,150,213
Apr 07 2021 119.89 -2.55 -2.08% 122.44 122.61 119.84 11,168,725
Apr 06 2021 122.44 -2.06 -1.65% 124.00 124.01 121.54 12,367,688
Apr 05 2021 124.50 -0.30 -0.24% 127.04 127.40 122.681 14,072,512
Apr 01 2021 124.80 6.52 5.51% 122.81 124.88 121.64 17,832,192
Mar 31 2021 118.28 3.21 2.79% 115.50 118.355 115.50 9,758,528
Mar 30 2021 115.07 0.68 0.59% 115.28 116.0881 114.29 8,197,602
Mar 29 2021 114.39 -2.17 -1.86% 116.57 116.76 112.39 10,894,826
Mar 26 2021 116.56 6.11 5.53% 112.00 116.70 111.20 12,675,204
Mar 25 2021 110.45 1.49 1.37% 108.00 112.75 107.89 16,765,821
Mar 24 2021 108.96 -5.93 -5.16% 112.23 114.69 108.85 24,151,116
Mar 23 2021 114.89 -2.29 -1.95% 116.14 116.75 114.615 8,581,742
Mar 22 2021 117.18 3.55 3.12% 114.90 118.33 114.79 8,447,485
Mar 19 2021 113.63 -0.87 -0.76% 114.37 114.89 113.21 11,511,958
Mar 18 2021 114.50 -4.26 -3.59% 118.32 118.33 114.10 10,276,879
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.