The highest closing price for Taiwan Semiconductor Manufacturing (TSM) in 2021 was $130.05, on February 16, 2021. It was up 9.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $114.47 | $114.84 | $113.40 | $113.49 | 3,888,200 |
December 30 2021 | $114.14 | $114.65 | $113.37 | $113.59 | 4,187,800 |
December 29 2021 | $114.89 | $116.16 | $114.11 | $114.52 | 5,847,700 |
December 28 2021 | $116.38 | $116.65 | $114.96 | $115.14 | 6,321,000 |
December 27 2021 | $114.34 | $116.27 | $114.32 | $115.74 | 6,309,900 |
December 23 2021 | $114.10 | $114.88 | $113.04 | $113.83 | 6,512,500 |
December 22 2021 | $110.29 | $114.55 | $110.20 | $114.42 | 9,300,100 |
December 21 2021 | $109.49 | $110.83 | $108.55 | $110.78 | 6,122,900 |
December 20 2021 | $109.34 | $110.00 | $107.45 | $108.42 | 6,980,800 |
December 17 2021 | $109.69 | $110.83 | $109.35 | $109.72 | 11,725,600 |
December 16 2021 | $113.51 | $113.90 | $109.55 | $109.96 | 9,116,100 |
December 15 2021 | $109.71 | $113.20 | $109.42 | $113.10 | 6,700,700 |
December 14 2021 | $108.44 | $109.89 | $108.26 | $109.24 | 6,267,300 |
December 13 2021 | $111.65 | $111.81 | $109.33 | $109.36 | 5,854,300 |
December 10 2021 | $112.73 | $113.47 | $111.07 | $111.91 | 5,973,900 |
December 09 2021 | $113.83 | $114.69 | $112.25 | $112.26 | 6,103,900 |
December 08 2021 | $114.26 | $114.81 | $112.83 | $114.42 | 5,795,700 |
December 07 2021 | $113.23 | $115.15 | $112.97 | $114.90 | 7,459,200 |
December 06 2021 | $111.68 | $112.26 | $109.51 | $111.92 | 5,681,200 |
December 03 2021 | $113.66 | $114.46 | $110.83 | $112.10 | 7,809,000 |
December 02 2021 | $113.05 | $115.92 | $112.74 | $114.32 | 8,425,500 |
December 01 2021 | $111.99 | $116.02 | $111.99 | $113.32 | 12,924,400 |
November 30 2021 | $110.94 | $112.89 | $108.74 | $110.05 | 10,561,800 |
November 29 2021 | $111.18 | $112.61 | $110.75 | $112.05 | 7,634,000 |
November 26 2021 | $110.38 | $111.82 | $109.46 | $109.99 | 6,766,900 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
