The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2022 was $87.23, on April 29, 2022. It was down 12.1% for the month. The latest price is $292.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $87.46 | $89.72 | $87.08 | $87.23 | 10,629,320 |
April 28 2022 | $86.50 | $90.30 | $86.15 | $89.38 | 15,176,160 |
April 27 2022 | $86.20 | $87.00 | $84.68 | $84.72 | 15,846,300 |
April 26 2022 | $89.11 | $89.19 | $87.08 | $87.08 | 14,175,990 |
April 25 2022 | $89.22 | $90.37 | $88.65 | $90.33 | 10,654,400 |
April 22 2022 | $91.08 | $91.79 | $89.51 | $89.81 | 11,650,100 |
April 21 2022 | $93.63 | $94.47 | $91.43 | $91.67 | 13,038,540 |
April 20 2022 | $94.24 | $94.80 | $92.83 | $92.93 | 8,596,861 |
April 19 2022 | $92.40 | $93.35 | $91.71 | $93.35 | 10,103,020 |
April 18 2022 | $91.94 | $93.71 | $91.49 | $92.71 | 10,277,450 |
April 14 2022 | $97.62 | $98.09 | $92.30 | $92.32 | 17,828,480 |
April 13 2022 | $93.68 | $95.95 | $93.39 | $95.27 | 15,776,800 |
April 12 2022 | $93.86 | $94.00 | $91.46 | $91.46 | 13,291,480 |
April 11 2022 | $92.19 | $92.34 | $90.96 | $91.58 | 12,480,480 |
April 08 2022 | $94.45 | $94.52 | $93.04 | $93.20 | 11,796,240 |
April 07 2022 | $94.26 | $95.02 | $93.53 | $94.35 | 12,430,960 |
April 06 2022 | $94.26 | $95.87 | $93.60 | $94.97 | 14,902,560 |
April 05 2022 | $98.07 | $98.18 | $95.84 | $96.21 | 12,290,990 |
April 04 2022 | $97.64 | $99.09 | $96.94 | $98.36 | 9,083,931 |
April 01 2022 | $99.28 | $99.45 | $95.94 | $96.48 | 12,085,100 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
