The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2022 was $114.57, on January 31, 2022. It was down 1.2% for the month. The latest price is $292.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $111.66 | $114.70 | $111.00 | $114.57 | 10,189,150 |
January 28 2022 | $110.91 | $111.74 | $106.68 | $109.88 | 14,005,880 |
January 27 2022 | $115.85 | $115.98 | $108.40 | $108.73 | 18,599,850 |
January 26 2022 | $117.14 | $118.34 | $113.88 | $114.99 | 13,592,100 |
January 25 2022 | $117.24 | $117.55 | $113.70 | $114.43 | 11,370,500 |
January 24 2022 | $115.63 | $117.78 | $112.23 | $117.68 | 17,100,520 |
January 21 2022 | $118.73 | $119.57 | $116.10 | $116.34 | 15,573,730 |
January 20 2022 | $123.25 | $124.02 | $119.77 | $119.89 | 11,421,880 |
January 19 2022 | $125.77 | $126.97 | $122.33 | $122.40 | 11,155,140 |
January 18 2022 | $127.76 | $128.16 | $124.53 | $125.03 | 15,202,550 |
January 14 2022 | $127.14 | $134.42 | $127.14 | $131.41 | 28,255,340 |
January 13 2022 | $131.50 | $135.47 | $129.79 | $130.04 | 52,019,992 |
January 12 2022 | $121.92 | $124.18 | $121.66 | $123.54 | 16,389,199 |
January 11 2022 | $118.22 | $121.03 | $117.25 | $120.68 | 12,113,150 |
January 10 2022 | $116.89 | $117.60 | $115.16 | $116.79 | 11,857,710 |
January 07 2022 | $118.23 | $118.78 | $115.20 | $115.38 | 21,248,090 |
January 06 2022 | $118.65 | $120.52 | $116.60 | $120.02 | 16,248,970 |
January 05 2022 | $122.12 | $122.28 | $118.54 | $118.71 | 17,891,189 |
January 04 2022 | $122.27 | $126.59 | $121.73 | $124.63 | 25,554,939 |
January 03 2022 | $115.96 | $121.07 | $115.85 | $120.33 | 18,638,189 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
