The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2022 was $87.46, on April 29, 2022. It was down 12.1% for the month. The latest price is $292.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $87.70 | $89.97 | $87.31 | $87.46 | 10,629,320 |
April 28 2022 | $86.74 | $90.54 | $86.38 | $89.62 | 15,176,160 |
April 27 2022 | $86.44 | $87.24 | $84.91 | $84.95 | 15,846,300 |
April 26 2022 | $89.35 | $89.43 | $87.31 | $87.31 | 14,175,990 |
April 25 2022 | $89.46 | $90.62 | $88.89 | $90.58 | 10,654,400 |
April 22 2022 | $91.32 | $92.04 | $89.75 | $90.05 | 11,650,100 |
April 21 2022 | $93.88 | $94.73 | $91.68 | $91.91 | 13,038,540 |
April 20 2022 | $94.49 | $95.06 | $93.08 | $93.18 | 8,596,861 |
April 19 2022 | $92.65 | $93.60 | $91.96 | $93.60 | 10,103,020 |
April 18 2022 | $92.19 | $93.97 | $91.74 | $92.96 | 10,277,450 |
April 14 2022 | $97.88 | $98.35 | $92.54 | $92.57 | 17,828,480 |
April 13 2022 | $93.93 | $96.21 | $93.65 | $95.53 | 15,776,800 |
April 12 2022 | $94.12 | $94.26 | $91.71 | $91.71 | 13,291,480 |
April 11 2022 | $92.44 | $92.59 | $91.21 | $91.83 | 12,480,480 |
April 08 2022 | $94.70 | $94.78 | $93.29 | $93.45 | 11,796,240 |
April 07 2022 | $94.51 | $95.27 | $93.79 | $94.61 | 12,430,960 |
April 06 2022 | $94.51 | $96.13 | $93.85 | $95.23 | 14,902,560 |
April 05 2022 | $98.33 | $98.45 | $96.10 | $96.47 | 12,290,990 |
April 04 2022 | $97.90 | $99.36 | $97.20 | $98.62 | 9,083,931 |
April 01 2022 | $99.55 | $99.72 | $96.20 | $96.74 | 12,085,100 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
