The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2022 was $88.06, on April 29, 2022. It was down 12.1% for the month. The latest price is $173.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $88.30 | $90.58 | $87.91 | $88.06 | 10,629,320 |
April 28 2022 | $87.33 | $91.16 | $86.97 | $90.23 | 15,176,160 |
April 27 2022 | $87.03 | $87.83 | $85.49 | $85.53 | 15,846,300 |
April 26 2022 | $89.96 | $90.04 | $87.91 | $87.91 | 14,175,990 |
April 25 2022 | $90.07 | $91.23 | $89.50 | $91.20 | 10,654,400 |
April 22 2022 | $91.94 | $92.66 | $90.36 | $90.67 | 11,650,100 |
April 21 2022 | $94.52 | $95.37 | $92.30 | $92.54 | 13,038,540 |
April 20 2022 | $95.14 | $95.71 | $93.72 | $93.82 | 8,596,861 |
April 19 2022 | $93.28 | $94.24 | $92.59 | $94.24 | 10,103,020 |
April 18 2022 | $92.82 | $94.61 | $92.36 | $93.59 | 10,277,450 |
April 14 2022 | $98.55 | $99.02 | $93.18 | $93.20 | 17,828,480 |
April 13 2022 | $94.57 | $96.86 | $94.28 | $96.18 | 15,776,800 |
April 12 2022 | $94.76 | $94.90 | $92.33 | $92.33 | 13,291,480 |
April 11 2022 | $93.07 | $93.22 | $91.83 | $92.46 | 12,480,480 |
April 08 2022 | $95.35 | $95.42 | $93.92 | $94.09 | 11,796,240 |
April 07 2022 | $95.16 | $95.92 | $94.43 | $95.25 | 12,430,960 |
April 06 2022 | $95.16 | $96.79 | $94.49 | $95.88 | 14,902,560 |
April 05 2022 | $99.00 | $99.12 | $96.76 | $97.13 | 12,290,990 |
April 04 2022 | $98.57 | $100.04 | $97.87 | $99.30 | 9,083,931 |
April 01 2022 | $100.23 | $100.40 | $96.85 | $97.40 | 12,085,100 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
