The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2022 was $71.52, on December 30, 2022. It was down 38.7% for the year. The latest price is $238.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $71.33 | $71.60 | $70.71 | $71.52 | 7,784,126 |
December 29 2022 | $71.38 | $73.01 | $71.19 | $72.97 | 11,142,510 |
December 28 2022 | $71.23 | $71.57 | $69.93 | $70.15 | 10,275,690 |
December 27 2022 | $71.36 | $71.76 | $71.20 | $71.36 | 8,974,797 |
December 23 2022 | $71.90 | $72.35 | $71.21 | $71.90 | 7,452,602 |
December 22 2022 | $73.24 | $73.38 | $71.06 | $72.28 | 13,019,650 |
December 21 2022 | $72.83 | $74.33 | $72.75 | $74.06 | 10,806,100 |
December 20 2022 | $72.11 | $73.16 | $71.91 | $72.60 | 12,080,590 |
December 19 2022 | $73.85 | $74.04 | $72.74 | $73.06 | 12,561,300 |
December 16 2022 | $74.51 | $74.95 | $73.19 | $73.26 | 11,929,140 |
December 15 2022 | $76.05 | $76.05 | $74.30 | $74.51 | 17,080,160 |
December 14 2022 | $77.16 | $77.82 | $75.92 | $76.39 | 17,909,971 |
December 13 2022 | $78.37 | $78.37 | $76.02 | $76.86 | 16,938,029 |
December 12 2022 | $76.17 | $76.79 | $75.23 | $76.79 | 11,516,600 |
December 09 2022 | $77.19 | $78.47 | $77.03 | $77.03 | 13,787,900 |
December 08 2022 | $75.85 | $77.30 | $75.52 | $77.14 | 11,197,470 |
December 07 2022 | $75.42 | $76.10 | $75.03 | $75.65 | 14,925,270 |
December 06 2022 | $77.71 | $77.75 | $75.57 | $75.96 | 13,992,140 |
December 05 2022 | $78.23 | $78.45 | $77.28 | $77.92 | 11,523,340 |
December 02 2022 | $78.10 | $78.44 | $77.47 | $77.81 | 10,519,780 |
December 01 2022 | $79.28 | $79.84 | $77.46 | $78.93 | 15,975,130 |
November 30 2022 | $76.98 | $79.65 | $76.82 | $79.22 | 21,667,260 |
November 29 2022 | $76.29 | $76.57 | $75.38 | $75.74 | 11,502,330 |
November 28 2022 | $76.63 | $77.41 | $75.32 | $75.63 | 13,231,080 |
November 25 2022 | $78.42 | $78.64 | $77.71 | $77.71 | 5,908,312 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
