The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2020 was $48.60, on January 31, 2020. It was down 9.5% for the month. The latest price is $241.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $49.95 | $49.99 | $48.30 | $48.60 | 13,467,190 |
January 30 2020 | $49.63 | $50.49 | $49.61 | $50.28 | 10,295,690 |
January 29 2020 | $51.83 | $51.83 | $51.23 | $51.53 | 7,693,913 |
January 28 2020 | $50.22 | $51.47 | $49.99 | $51.44 | 8,124,413 |
January 27 2020 | $50.12 | $50.45 | $49.61 | $49.79 | 9,675,548 |
January 24 2020 | $52.34 | $52.39 | $51.77 | $52.02 | 10,402,160 |
January 23 2020 | $52.14 | $52.33 | $51.01 | $51.79 | 9,999,164 |
January 22 2020 | $53.07 | $53.11 | $52.55 | $52.58 | 8,124,475 |
January 21 2020 | $52.25 | $53.16 | $51.78 | $52.48 | 9,873,708 |
January 17 2020 | $52.84 | $52.94 | $52.27 | $52.78 | 8,125,689 |
January 16 2020 | $53.34 | $53.79 | $52.54 | $52.94 | 11,215,740 |
January 15 2020 | $53.77 | $53.79 | $52.50 | $52.61 | 10,075,110 |
January 14 2020 | $54.21 | $54.64 | $53.99 | $54.35 | 6,719,190 |
January 13 2020 | $54.20 | $54.21 | $53.57 | $54.12 | 6,617,314 |
January 10 2020 | $53.79 | $53.79 | $52.96 | $53.04 | 4,808,160 |
January 09 2020 | $53.79 | $53.80 | $52.89 | $53.37 | 5,113,099 |
January 08 2020 | $52.43 | $53.15 | $52.36 | $52.94 | 5,385,681 |
January 07 2020 | $51.77 | $52.80 | $51.13 | $52.55 | 7,508,566 |
January 06 2020 | $51.90 | $51.98 | $51.48 | $51.71 | 8,899,372 |
January 03 2020 | $53.14 | $53.15 | $52.30 | $52.32 | 10,547,690 |
January 02 2020 | $53.70 | $54.17 | $53.70 | $54.10 | 8,377,256 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
