The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2022 was $115.04, on January 31, 2022. It was down 1.2% for the month. The latest price is $376.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $112.12 | $115.17 | $111.45 | $115.04 | 10,189,150 |
January 28 2022 | $111.36 | $112.20 | $107.12 | $110.33 | 14,005,880 |
January 27 2022 | $116.32 | $116.45 | $108.85 | $109.17 | 18,599,850 |
January 26 2022 | $117.62 | $118.83 | $114.34 | $115.46 | 13,592,100 |
January 25 2022 | $117.72 | $118.03 | $114.17 | $114.90 | 11,370,500 |
January 24 2022 | $116.11 | $118.26 | $112.69 | $118.16 | 17,100,520 |
January 21 2022 | $119.21 | $120.06 | $116.58 | $116.82 | 15,573,730 |
January 20 2022 | $123.75 | $124.53 | $120.26 | $120.38 | 11,421,880 |
January 19 2022 | $126.29 | $127.49 | $122.83 | $122.90 | 11,155,140 |
January 18 2022 | $128.28 | $128.69 | $125.04 | $125.54 | 15,202,550 |
January 14 2022 | $127.66 | $134.97 | $127.66 | $131.95 | 28,255,340 |
January 13 2022 | $132.04 | $136.02 | $130.32 | $130.57 | 52,019,992 |
January 12 2022 | $122.42 | $124.69 | $122.16 | $124.04 | 16,389,199 |
January 11 2022 | $118.71 | $121.53 | $117.73 | $121.17 | 12,113,150 |
January 10 2022 | $117.36 | $118.08 | $115.63 | $117.27 | 11,857,710 |
January 07 2022 | $118.71 | $119.27 | $115.68 | $115.85 | 21,248,090 |
January 06 2022 | $119.14 | $121.01 | $117.08 | $120.52 | 16,248,970 |
January 05 2022 | $122.62 | $122.78 | $119.02 | $119.19 | 17,891,189 |
January 04 2022 | $122.77 | $127.11 | $122.23 | $125.14 | 25,554,939 |
January 03 2022 | $116.44 | $121.56 | $116.32 | $120.83 | 18,638,189 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
