The closing price for Taiwan Semiconductor Manufacturing (TSM) in August 2022 was $78.96, on August 31, 2022. It was down 2.3% for the month. The latest price is $332.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $79.68 | $80.40 | $78.69 | $78.96 | 8,887,148 |
August 30 2022 | $79.37 | $79.56 | $77.43 | $78.43 | 8,392,293 |
August 29 2022 | $79.49 | $79.88 | $78.42 | $78.49 | 9,639,661 |
August 26 2022 | $82.90 | $83.17 | $80.20 | $80.28 | 9,381,506 |
August 25 2022 | $81.79 | $82.98 | $81.48 | $82.96 | 6,602,130 |
August 24 2022 | $81.29 | $81.60 | $80.72 | $81.06 | 7,085,798 |
August 23 2022 | $80.68 | $82.04 | $80.52 | $81.50 | 8,462,474 |
August 22 2022 | $80.92 | $81.50 | $80.47 | $80.76 | 8,053,958 |
August 19 2022 | $83.84 | $83.93 | $82.44 | $82.61 | 9,602,761 |
August 18 2022 | $84.04 | $84.95 | $83.76 | $84.57 | 10,947,700 |
August 17 2022 | $84.32 | $85.05 | $83.82 | $84.51 | 9,093,091 |
August 16 2022 | $86.34 | $86.54 | $83.91 | $85.22 | 10,566,120 |
August 15 2022 | $85.27 | $87.10 | $85.26 | $86.75 | 15,949,520 |
August 12 2022 | $84.96 | $86.54 | $84.92 | $86.08 | 12,098,830 |
August 11 2022 | $85.23 | $86.21 | $84.61 | $84.81 | 11,158,790 |
August 10 2022 | $82.24 | $84.00 | $81.77 | $84.00 | 10,704,580 |
August 09 2022 | $82.37 | $82.55 | $80.00 | $80.73 | 13,075,010 |
August 08 2022 | $84.30 | $84.41 | $82.34 | $83.31 | 12,122,330 |
August 05 2022 | $83.40 | $86.19 | $83.38 | $85.05 | 13,293,500 |
August 04 2022 | $82.42 | $83.77 | $82.06 | $83.77 | 13,472,520 |
August 03 2022 | $81.44 | $82.20 | $80.11 | $81.96 | 20,779,410 |
August 02 2022 | $80.07 | $82.91 | $79.74 | $81.52 | 15,541,620 |
August 01 2022 | $80.81 | $82.32 | $79.86 | $81.77 | 20,102,609 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
