The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2020 was $48.32, on January 31, 2020. It was down 9.5% for the month. The latest price is $419.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $49.65 | $49.70 | $48.01 | $48.32 | 13,467,200 |
January 30 2020 | $49.34 | $50.20 | $49.32 | $49.98 | 10,295,700 |
January 29 2020 | $51.52 | $51.52 | $50.92 | $51.23 | 7,693,400 |
January 28 2020 | $49.92 | $51.16 | $49.70 | $51.14 | 8,124,400 |
January 27 2020 | $49.82 | $50.15 | $49.32 | $49.50 | 9,675,500 |
January 24 2020 | $52.03 | $52.08 | $51.47 | $51.71 | 10,402,200 |
January 23 2020 | $51.83 | $52.02 | $50.72 | $51.49 | 9,999,200 |
January 22 2020 | $52.76 | $52.79 | $52.24 | $52.27 | 8,124,500 |
January 21 2020 | $51.94 | $52.85 | $51.48 | $52.17 | 9,873,700 |
January 17 2020 | $52.53 | $52.62 | $51.96 | $52.47 | 8,125,700 |
January 16 2020 | $53.03 | $53.47 | $52.22 | $52.62 | 11,215,700 |
January 15 2020 | $53.45 | $53.48 | $52.19 | $52.30 | 10,075,100 |
January 14 2020 | $53.89 | $54.32 | $53.67 | $54.03 | 6,715,200 |
January 13 2020 | $53.88 | $53.89 | $53.25 | $53.80 | 6,613,700 |
January 10 2020 | $53.48 | $53.48 | $52.64 | $52.72 | 4,807,700 |
January 09 2020 | $53.47 | $53.48 | $52.58 | $53.05 | 5,112,700 |
January 08 2020 | $52.12 | $52.83 | $52.05 | $52.62 | 5,381,500 |
January 07 2020 | $51.46 | $52.49 | $50.82 | $52.24 | 7,444,300 |
January 06 2020 | $51.59 | $51.67 | $51.17 | $51.41 | 8,897,200 |
January 03 2020 | $52.82 | $52.83 | $51.99 | $52.01 | 10,546,400 |
January 02 2020 | $53.39 | $53.85 | $53.39 | $53.78 | 8,432,600 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.