The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2019 was $52.26, on December 31, 2019. It was up 68.2% for the year. The latest price is $330.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.88 | $52.28 | $51.68 | $52.26 | 2,950,466 |
December 30 2019 | $52.76 | $52.79 | $51.82 | $52.03 | 3,519,922 |
December 27 2019 | $52.64 | $52.80 | $52.46 | $52.58 | 2,847,974 |
December 26 2019 | $51.99 | $52.48 | $51.95 | $52.39 | 2,492,163 |
December 24 2019 | $52.16 | $52.25 | $51.76 | $51.95 | 2,692,204 |
December 23 2019 | $52.19 | $52.47 | $52.12 | $52.36 | 4,022,901 |
December 20 2019 | $51.97 | $52.44 | $51.55 | $52.10 | 8,044,657 |
December 19 2019 | $52.61 | $52.61 | $52.06 | $52.13 | 7,232,143 |
December 18 2019 | $53.23 | $53.26 | $52.44 | $52.78 | 10,022,640 |
December 17 2019 | $53.32 | $53.32 | $52.49 | $52.90 | 8,408,601 |
December 16 2019 | $52.06 | $52.42 | $52.06 | $52.28 | 5,783,448 |
December 13 2019 | $52.73 | $53.15 | $52.02 | $52.02 | 9,886,910 |
December 12 2019 | $51.13 | $52.35 | $50.92 | $52.34 | 15,792,450 |
December 11 2019 | $49.15 | $50.19 | $49.14 | $49.92 | 11,028,460 |
December 10 2019 | $48.83 | $49.17 | $48.52 | $48.69 | 4,365,729 |
December 09 2019 | $49.16 | $49.29 | $48.51 | $48.64 | 6,642,291 |
December 06 2019 | $48.67 | $49.14 | $48.67 | $49.06 | 5,429,134 |
December 05 2019 | $47.89 | $48.71 | $47.77 | $48.58 | 7,625,018 |
December 04 2019 | $47.57 | $47.84 | $47.43 | $47.49 | 3,905,249 |
December 03 2019 | $46.81 | $47.26 | $46.60 | $47.14 | 5,516,589 |
December 02 2019 | $47.82 | $47.86 | $47.14 | $47.31 | 4,476,987 |
November 29 2019 | $47.39 | $47.47 | $47.15 | $47.41 | 3,391,746 |
November 27 2019 | $48.25 | $48.28 | $47.81 | $48.13 | 2,786,779 |
November 26 2019 | $47.78 | $48.03 | $47.67 | $47.89 | 5,672,986 |
November 25 2019 | $47.41 | $48.17 | $47.15 | $48.01 | 5,021,560 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
