The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2022 was $115.66, on January 31, 2022. It was down 1.2% for the month. The latest price is $173.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $112.73 | $115.79 | $112.06 | $115.66 | 10,189,150 |
January 28 2022 | $111.96 | $112.80 | $107.70 | $110.93 | 14,005,880 |
January 27 2022 | $116.95 | $117.09 | $109.44 | $109.77 | 18,599,850 |
January 26 2022 | $118.25 | $119.47 | $114.96 | $116.09 | 13,592,100 |
January 25 2022 | $118.36 | $118.67 | $114.78 | $115.52 | 11,370,500 |
January 24 2022 | $116.74 | $118.91 | $113.30 | $118.80 | 17,100,520 |
January 21 2022 | $119.86 | $120.71 | $117.21 | $117.45 | 15,573,730 |
January 20 2022 | $124.42 | $125.21 | $120.91 | $121.04 | 11,421,880 |
January 19 2022 | $126.97 | $128.18 | $123.50 | $123.56 | 11,155,140 |
January 18 2022 | $128.98 | $129.38 | $125.72 | $126.22 | 15,202,550 |
January 14 2022 | $128.36 | $135.70 | $128.36 | $132.67 | 28,255,340 |
January 13 2022 | $132.75 | $136.76 | $131.03 | $131.28 | 52,019,992 |
January 12 2022 | $123.08 | $125.37 | $122.82 | $124.72 | 16,389,199 |
January 11 2022 | $119.35 | $122.19 | $118.37 | $121.83 | 12,113,150 |
January 10 2022 | $118.00 | $118.72 | $116.26 | $117.91 | 11,857,710 |
January 07 2022 | $119.36 | $119.91 | $116.30 | $116.48 | 21,248,090 |
January 06 2022 | $119.78 | $121.67 | $117.72 | $121.17 | 16,248,970 |
January 05 2022 | $123.28 | $123.44 | $119.67 | $119.84 | 17,891,189 |
January 04 2022 | $123.43 | $127.80 | $122.90 | $125.82 | 25,554,939 |
January 03 2022 | $117.07 | $122.22 | $116.95 | $121.48 | 18,638,189 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
