Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,108.75
+1,075.61(+1.58%)
CMC Crypto 200
1,488.36
+20.42(+1.39%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

151.04

-1.92

(-1.26%)

At close: 04:00PM EDT

154.50

+3.46

(+2.29%)

Pre-market:

08:07AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	151.48	152.50	147.81	151.04	151.04	13,782,609
27 May 2024	159.68	160.38	147.81	151.04	151.04	53,229,200
20 May 2024	151.67	160.78	150.82	160.00	160.00	63,404,300
13 May 2024	148.02	156.00	146.25	151.68	151.68	55,727,600
06 May 2024	140.47	150.50	139.81	149.26	149.26	59,170,900
29 Apr 2024	138.00	142.11	133.21	141.56	141.56	56,065,700
22 Apr 2024	126.75	138.74	125.78	138.30	138.30	74,176,300
15 Apr 2024	145.02	145.48	126.64	127.70	127.70	114,054,300
08 Apr 2024	145.24	148.43	142.15	142.52	142.52	77,456,900
01 Apr 2024	137.29	146.75	137.05	141.36	141.36	57,808,400
25 Mar 2024	140.16	141.68	135.15	136.05	136.05	44,570,800
18 Mar 2024	0.554 Dividend
18 Mar 2024	140.18	142.60	133.03	140.54	139.97	72,568,800
11 Mar 2024	143.62	146.70	134.63	136.98	136.43	101,063,600
04 Mar 2024	139.94	158.40	133.73	146.37	145.78	140,978,800
26 Feb 2024	130.02	136.65	126.65	133.90	133.36	58,629,200
19 Feb 2024	126.89	131.48	122.91	129.53	129.01	50,754,300
12 Feb 2024	133.27	133.51	125.81	126.69	126.18	67,413,200
05 Feb 2024	117.13	135.17	116.58	133.11	132.57	93,295,100
29 Jan 2024	117.17	118.01	112.61	115.75	115.28	52,776,700
22 Jan 2024	114.78	118.85	112.52	117.26	116.79	76,964,300
15 Jan 2024	100.53	115.15	100.00	114.20	113.74	125,356,000
08 Jan 2024	100.63	102.79	99.98	101.24	100.83	41,572,000
01 Jan 2024	102.25	102.62	98.80	99.61	99.21	31,013,100
25 Dec 2023	103.61	105.52	103.57	104.00	103.58	22,040,000
18 Dec 2023	102.84	103.98	99.94	103.15	102.73	39,607,800
14 Dec 2023	0.479 Dividend
11 Dec 2023	99.57	104.76	99.37	102.54	101.65	52,301,400
04 Dec 2023	97.05	100.37	95.25	100.35	99.48	51,832,300
27 Nov 2023	97.42	99.73	96.42	98.55	97.69	37,476,900
20 Nov 2023	99.90	100.59	97.47	97.83	96.98	28,272,600
13 Nov 2023	97.01	100.70	95.72	99.58	98.71	49,524,400
06 Nov 2023	92.00	97.75	91.29	97.44	96.59	48,629,400
30 Oct 2023	87.31	92.45	84.95	91.79	90.99	48,555,600
23 Oct 2023	89.98	92.26	85.89	85.99	85.24	50,487,800
16 Oct 2023	90.48	94.76	88.52	91.31	90.51	61,718,700
09 Oct 2023	88.80	93.44	88.04	90.46	89.67	36,898,800
02 Oct 2023	87.18	90.02	85.06	89.29	88.51	38,590,700
25 Sept 2023	85.39	88.03	84.02	86.90	86.14	39,481,000
18 Sept 2023	88.54	89.67	85.35	85.64	84.89	39,374,500
14 Sept 2023	0.471 Dividend
11 Sept 2023	90.10	92.93	88.86	89.25	88.02	47,699,500
04 Sept 2023	93.40	95.05	88.43	89.64	88.40	34,835,400
28 Aug 2023	93.82	95.92	93.09	93.19	91.90	35,909,600
21 Aug 2023	90.50	96.78	90.50	93.10	91.81	48,651,400
14 Aug 2023	91.69	93.29	89.56	91.10	89.84	37,774,700
07 Aug 2023	96.73	96.94	91.97	91.99	90.72	38,800,000
31 Jul 2023	99.18	99.78	94.58	96.16	94.83	41,028,000
24 Jul 2023	97.27	101.76	96.78	100.86	99.46	42,059,100
17 Jul 2023	104.68	105.03	96.33	97.25	95.90	70,470,100
10 Jul 2023	100.25	107.30	99.40	105.14	103.69	44,705,100
03 Jul 2023	102.25	103.68	98.60	100.23	98.84	31,824,000
26 Jun 2023	102.02	103.04	100.02	100.92	99.52	45,538,500
19 Jun 2023	104.18	104.88	101.01	101.91	100.50	36,110,700
15 Jun 2023	0.448 Dividend
12 Jun 2023	104.34	110.69	104.31	104.57	102.69	74,704,500
05 Jun 2023	98.01	104.68	94.25	102.80	100.95	62,740,200
29 May 2023	99.73	101.30	98.06	98.94	97.16	50,284,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,108.75+1,075.61(+1.58%)

CMC Crypto 2001,488.36+20.42(+1.39%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,108.75
+1,075.61(+1.58%)

CMC Crypto 200
1,488.36
+20.42(+1.39%)