The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2022 was $87.75, on April 29, 2022. It was down 12.1% for the month. The latest price is $238.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $87.98 | $90.26 | $87.60 | $87.75 | 10,629,320 |
April 28 2022 | $87.02 | $90.84 | $86.66 | $89.91 | 15,176,160 |
April 27 2022 | $86.72 | $87.52 | $85.19 | $85.23 | 15,846,300 |
April 26 2022 | $89.65 | $89.72 | $87.60 | $87.60 | 14,175,990 |
April 25 2022 | $89.75 | $90.91 | $89.18 | $90.87 | 10,654,400 |
April 22 2022 | $91.62 | $92.34 | $90.04 | $90.34 | 11,650,100 |
April 21 2022 | $94.19 | $95.04 | $91.98 | $92.21 | 13,038,540 |
April 20 2022 | $94.80 | $95.37 | $93.38 | $93.49 | 8,596,861 |
April 19 2022 | $92.95 | $93.90 | $92.26 | $93.90 | 10,103,020 |
April 18 2022 | $92.49 | $94.27 | $92.03 | $93.26 | 10,277,450 |
April 14 2022 | $98.20 | $98.67 | $92.85 | $92.87 | 17,828,480 |
April 13 2022 | $94.23 | $96.52 | $93.95 | $95.84 | 15,776,800 |
April 12 2022 | $94.42 | $94.57 | $92.01 | $92.01 | 13,291,480 |
April 11 2022 | $92.74 | $92.89 | $91.51 | $92.13 | 12,480,480 |
April 08 2022 | $95.01 | $95.08 | $93.59 | $93.75 | 11,796,240 |
April 07 2022 | $94.82 | $95.58 | $94.09 | $94.91 | 12,430,960 |
April 06 2022 | $94.82 | $96.44 | $94.16 | $95.54 | 14,902,560 |
April 05 2022 | $98.65 | $98.77 | $96.42 | $96.78 | 12,290,990 |
April 04 2022 | $98.22 | $99.68 | $97.52 | $98.95 | 9,083,931 |
April 01 2022 | $99.87 | $100.04 | $96.51 | $97.06 | 12,085,100 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
