The closing price for Taiwan Semiconductor Manufacturing (TSM) in August 2022 was $79.14, on August 31, 2022. It was down 2.3% for the month. The latest price is $233.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $79.86 | $80.58 | $78.86 | $79.14 | 8,887,100 |
August 30 2022 | $79.55 | $79.74 | $77.60 | $78.61 | 8,392,300 |
August 29 2022 | $79.67 | $80.06 | $78.60 | $78.66 | 9,639,700 |
August 26 2022 | $83.08 | $83.35 | $80.37 | $80.46 | 9,381,500 |
August 25 2022 | $81.97 | $83.16 | $81.66 | $83.15 | 6,602,100 |
August 24 2022 | $81.46 | $81.78 | $80.89 | $81.24 | 7,085,800 |
August 23 2022 | $80.86 | $82.22 | $80.70 | $81.68 | 8,462,500 |
August 22 2022 | $81.09 | $81.68 | $80.65 | $80.93 | 8,054,000 |
August 19 2022 | $84.03 | $84.11 | $82.62 | $82.79 | 9,602,800 |
August 18 2022 | $84.23 | $85.14 | $83.95 | $84.76 | 10,947,700 |
August 17 2022 | $84.50 | $85.23 | $84.01 | $84.69 | 9,093,100 |
August 16 2022 | $86.53 | $86.73 | $84.09 | $85.40 | 10,566,100 |
August 15 2022 | $85.46 | $87.29 | $85.45 | $86.94 | 15,949,500 |
August 12 2022 | $85.15 | $86.73 | $85.11 | $86.27 | 12,098,800 |
August 11 2022 | $85.41 | $86.40 | $84.80 | $85.00 | 11,158,800 |
August 10 2022 | $82.42 | $84.19 | $81.95 | $84.19 | 10,704,600 |
August 09 2022 | $82.55 | $82.74 | $80.17 | $80.90 | 13,075,000 |
August 08 2022 | $84.48 | $84.60 | $82.52 | $83.50 | 12,120,300 |
August 05 2022 | $83.58 | $86.38 | $83.56 | $85.23 | 13,293,500 |
August 04 2022 | $82.60 | $83.95 | $82.24 | $83.95 | 13,472,500 |
August 03 2022 | $81.62 | $82.39 | $80.29 | $82.14 | 20,779,400 |
August 02 2022 | $80.25 | $83.09 | $79.92 | $81.70 | 15,541,600 |
August 01 2022 | $80.99 | $82.50 | $80.04 | $81.95 | 20,102,600 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/9/1997, and may be incomplete.
