The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2022 was $115.25, on January 31, 2022. It was down 1.2% for the month. The latest price is $238.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $112.33 | $115.38 | $111.66 | $115.25 | 10,189,150 |
January 28 2022 | $111.57 | $112.40 | $107.32 | $110.53 | 14,005,880 |
January 27 2022 | $116.54 | $116.67 | $109.05 | $109.38 | 18,599,850 |
January 26 2022 | $117.84 | $119.05 | $114.56 | $115.67 | 13,592,100 |
January 25 2022 | $117.94 | $118.25 | $114.38 | $115.11 | 11,370,500 |
January 24 2022 | $116.32 | $118.49 | $112.90 | $118.38 | 17,100,520 |
January 21 2022 | $119.43 | $120.28 | $116.79 | $117.04 | 15,573,730 |
January 20 2022 | $123.98 | $124.76 | $120.49 | $120.61 | 11,421,880 |
January 19 2022 | $126.52 | $127.72 | $123.06 | $123.13 | 11,155,140 |
January 18 2022 | $128.52 | $128.93 | $125.27 | $125.78 | 15,202,550 |
January 14 2022 | $127.90 | $135.22 | $127.90 | $132.20 | 28,255,340 |
January 13 2022 | $132.28 | $136.28 | $130.56 | $130.82 | 52,019,992 |
January 12 2022 | $122.65 | $124.92 | $122.39 | $124.27 | 16,389,199 |
January 11 2022 | $118.93 | $121.76 | $117.95 | $121.40 | 12,113,150 |
January 10 2022 | $117.58 | $118.30 | $115.84 | $117.49 | 11,857,710 |
January 07 2022 | $118.94 | $119.49 | $115.89 | $116.07 | 21,248,090 |
January 06 2022 | $119.36 | $121.24 | $117.30 | $120.74 | 16,248,970 |
January 05 2022 | $122.85 | $123.01 | $119.25 | $119.42 | 17,891,189 |
January 04 2022 | $123.00 | $127.35 | $122.46 | $125.37 | 25,554,939 |
January 03 2022 | $116.66 | $121.79 | $116.54 | $121.05 | 18,638,189 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
