The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2022 was $87.79, on April 29, 2022. It was down 12.1% for the month. The latest price is $211.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $88.02 | $90.30 | $87.64 | $87.79 | 10,629,320 |
April 28 2022 | $87.06 | $90.88 | $86.70 | $89.95 | 15,176,160 |
April 27 2022 | $86.76 | $87.56 | $85.23 | $85.26 | 15,846,300 |
April 26 2022 | $89.69 | $89.76 | $87.64 | $87.64 | 14,175,990 |
April 25 2022 | $89.79 | $90.95 | $89.22 | $90.91 | 10,654,400 |
April 22 2022 | $91.66 | $92.38 | $90.08 | $90.38 | 11,650,100 |
April 21 2022 | $94.23 | $95.08 | $92.02 | $92.25 | 13,038,540 |
April 20 2022 | $94.84 | $95.41 | $93.43 | $93.53 | 8,596,861 |
April 19 2022 | $92.99 | $93.95 | $92.30 | $93.95 | 10,103,020 |
April 18 2022 | $92.53 | $94.31 | $92.08 | $93.30 | 10,277,450 |
April 14 2022 | $98.24 | $98.72 | $92.89 | $92.92 | 17,828,480 |
April 13 2022 | $94.28 | $96.56 | $93.99 | $95.88 | 15,776,800 |
April 12 2022 | $94.47 | $94.61 | $92.05 | $92.05 | 13,291,480 |
April 11 2022 | $92.78 | $92.94 | $91.55 | $92.17 | 12,480,480 |
April 08 2022 | $95.05 | $95.13 | $93.63 | $93.79 | 11,796,240 |
April 07 2022 | $94.86 | $95.63 | $94.13 | $94.96 | 12,430,960 |
April 06 2022 | $94.86 | $96.49 | $94.20 | $95.58 | 14,902,560 |
April 05 2022 | $98.70 | $98.81 | $96.46 | $96.83 | 12,290,990 |
April 04 2022 | $98.26 | $99.73 | $97.56 | $98.99 | 9,083,931 |
April 01 2022 | $99.92 | $100.09 | $96.55 | $97.10 | 12,085,100 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
