The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2020 was $48.78, on January 31, 2020. It was down 9.5% for the month. The latest price is $193.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $50.13 | $50.17 | $48.47 | $48.78 | 13,467,200 |
January 30 2020 | $49.81 | $50.68 | $49.79 | $50.46 | 10,295,700 |
January 29 2020 | $52.02 | $52.02 | $51.41 | $51.72 | 7,693,400 |
January 28 2020 | $50.40 | $51.66 | $50.17 | $51.63 | 8,124,400 |
January 27 2020 | $50.30 | $50.64 | $49.79 | $49.98 | 9,675,500 |
January 24 2020 | $52.53 | $52.58 | $51.97 | $52.21 | 10,402,200 |
January 23 2020 | $52.33 | $52.52 | $51.21 | $51.98 | 9,999,200 |
January 22 2020 | $53.27 | $53.30 | $52.74 | $52.77 | 8,124,500 |
January 21 2020 | $52.44 | $53.36 | $51.97 | $52.67 | 9,873,700 |
January 17 2020 | $53.03 | $53.13 | $52.46 | $52.98 | 8,125,700 |
January 16 2020 | $53.54 | $53.98 | $52.72 | $53.13 | 11,215,700 |
January 15 2020 | $53.96 | $53.99 | $52.69 | $52.81 | 10,075,100 |
January 14 2020 | $54.41 | $54.84 | $54.19 | $54.55 | 6,715,200 |
January 13 2020 | $54.40 | $54.41 | $53.76 | $54.32 | 6,613,700 |
January 10 2020 | $53.99 | $53.99 | $53.15 | $53.23 | 4,807,700 |
January 09 2020 | $53.98 | $54.00 | $53.09 | $53.57 | 5,112,700 |
January 08 2020 | $52.63 | $53.34 | $52.55 | $53.13 | 5,381,500 |
January 07 2020 | $51.96 | $53.00 | $51.31 | $52.74 | 7,444,300 |
January 06 2020 | $52.09 | $52.17 | $51.67 | $51.90 | 8,897,200 |
January 03 2020 | $53.33 | $53.34 | $52.49 | $52.51 | 10,546,400 |
January 02 2020 | $53.90 | $54.37 | $53.90 | $54.30 | 8,432,600 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
