The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2022 was $115.30, on January 31, 2022. It was down 1.2% for the month. The latest price is $211.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $112.38 | $115.43 | $111.71 | $115.30 | 10,189,150 |
January 28 2022 | $111.62 | $112.45 | $107.37 | $110.58 | 14,005,880 |
January 27 2022 | $116.59 | $116.72 | $109.10 | $109.43 | 18,599,850 |
January 26 2022 | $117.89 | $119.10 | $114.61 | $115.73 | 13,592,100 |
January 25 2022 | $117.99 | $118.30 | $114.43 | $115.16 | 11,370,500 |
January 24 2022 | $116.38 | $118.54 | $112.95 | $118.43 | 17,100,520 |
January 21 2022 | $119.49 | $120.33 | $116.85 | $117.09 | 15,573,730 |
January 20 2022 | $124.04 | $124.82 | $120.54 | $120.66 | 11,421,880 |
January 19 2022 | $126.58 | $127.78 | $123.12 | $123.18 | 11,155,140 |
January 18 2022 | $128.58 | $128.98 | $125.33 | $125.83 | 15,202,550 |
January 14 2022 | $127.96 | $135.28 | $127.96 | $132.26 | 28,255,340 |
January 13 2022 | $132.34 | $136.34 | $130.62 | $130.87 | 52,019,992 |
January 12 2022 | $122.70 | $124.98 | $122.44 | $124.33 | 16,389,199 |
January 11 2022 | $118.98 | $121.81 | $118.00 | $121.45 | 12,113,150 |
January 10 2022 | $117.64 | $118.35 | $115.90 | $117.54 | 11,857,710 |
January 07 2022 | $118.99 | $119.54 | $115.94 | $116.12 | 21,248,090 |
January 06 2022 | $119.41 | $121.29 | $117.35 | $120.79 | 16,248,970 |
January 05 2022 | $122.90 | $123.06 | $119.30 | $119.47 | 17,891,189 |
January 04 2022 | $123.05 | $127.40 | $122.51 | $125.43 | 25,554,939 |
January 03 2022 | $116.71 | $121.84 | $116.59 | $121.10 | 18,638,189 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
