The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2019 was $52.04, on December 31, 2019. It was up 68.2% for the year. The latest price is $420.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.67 | $52.07 | $51.47 | $52.04 | 2,950,200 |
December 30 2019 | $52.54 | $52.57 | $51.61 | $51.82 | 3,519,900 |
December 27 2019 | $52.43 | $52.59 | $52.25 | $52.36 | 2,847,800 |
December 26 2019 | $51.77 | $52.27 | $51.74 | $52.18 | 2,490,400 |
December 24 2019 | $51.94 | $52.03 | $51.55 | $51.74 | 2,692,200 |
December 23 2019 | $51.98 | $52.26 | $51.91 | $52.15 | 4,022,000 |
December 20 2019 | $51.76 | $52.22 | $51.34 | $51.89 | 8,043,800 |
December 19 2019 | $52.40 | $52.40 | $51.84 | $51.92 | 7,228,700 |
December 18 2019 | $53.01 | $53.04 | $52.23 | $52.56 | 10,021,200 |
December 17 2019 | $53.11 | $53.11 | $52.28 | $52.68 | 8,407,500 |
December 16 2019 | $51.84 | $52.21 | $51.84 | $52.07 | 5,779,400 |
December 13 2019 | $52.52 | $52.94 | $51.81 | $51.81 | 9,886,900 |
December 12 2019 | $50.92 | $52.14 | $50.71 | $52.13 | 15,788,700 |
December 11 2019 | $48.95 | $49.98 | $48.94 | $49.72 | 11,028,000 |
December 10 2019 | $48.63 | $48.97 | $48.32 | $48.49 | 4,364,800 |
December 09 2019 | $48.96 | $49.09 | $48.31 | $48.44 | 6,541,900 |
December 06 2019 | $48.47 | $48.94 | $48.47 | $48.86 | 5,429,100 |
December 05 2019 | $47.69 | $48.51 | $47.57 | $48.38 | 7,624,300 |
December 04 2019 | $47.38 | $47.65 | $47.24 | $47.30 | 3,905,200 |
December 03 2019 | $46.62 | $47.08 | $46.41 | $46.94 | 5,468,100 |
December 02 2019 | $47.63 | $47.66 | $46.94 | $47.12 | 4,475,800 |
November 29 2019 | $47.19 | $47.28 | $46.96 | $47.22 | 3,391,700 |
November 27 2019 | $48.05 | $48.08 | $47.62 | $47.93 | 2,786,100 |
November 26 2019 | $47.58 | $47.84 | $47.48 | $47.70 | 5,672,800 |
November 25 2019 | $47.22 | $47.97 | $46.96 | $47.81 | 5,021,500 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.