The closing price for Taiwan Semiconductor Manufacturing (TSM) in January 2020 was $48.40, on January 31, 2020. It was down 9.5% for the month. The latest price is $408.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $49.74 | $49.79 | $48.10 | $48.40 | 13,467,190 |
January 30 2020 | $49.43 | $50.28 | $49.41 | $50.07 | 10,295,690 |
January 29 2020 | $51.62 | $51.62 | $51.02 | $51.32 | 7,693,913 |
January 28 2020 | $50.01 | $51.26 | $49.79 | $51.23 | 8,124,413 |
January 27 2020 | $49.91 | $50.24 | $49.41 | $49.59 | 9,675,548 |
January 24 2020 | $52.13 | $52.17 | $51.56 | $51.81 | 10,402,160 |
January 23 2020 | $51.92 | $52.11 | $50.81 | $51.58 | 9,999,164 |
January 22 2020 | $52.86 | $52.89 | $52.33 | $52.36 | 8,124,475 |
January 21 2020 | $52.04 | $52.94 | $51.57 | $52.26 | 9,873,708 |
January 17 2020 | $52.62 | $52.72 | $52.06 | $52.57 | 8,125,689 |
January 16 2020 | $53.12 | $53.56 | $52.32 | $52.72 | 11,215,740 |
January 15 2020 | $53.55 | $53.57 | $52.28 | $52.40 | 10,075,110 |
January 14 2020 | $53.99 | $54.42 | $53.77 | $54.13 | 6,719,190 |
January 13 2020 | $53.98 | $53.99 | $53.35 | $53.90 | 6,617,314 |
January 10 2020 | $53.57 | $53.57 | $52.74 | $52.82 | 4,808,160 |
January 09 2020 | $53.56 | $53.58 | $52.67 | $53.15 | 5,113,099 |
January 08 2020 | $52.22 | $52.93 | $52.15 | $52.72 | 5,385,681 |
January 07 2020 | $51.55 | $52.59 | $50.92 | $52.34 | 7,508,566 |
January 06 2020 | $51.69 | $51.77 | $51.27 | $51.50 | 8,899,372 |
January 03 2020 | $52.92 | $52.93 | $52.08 | $52.10 | 10,547,690 |
January 02 2020 | $53.48 | $53.95 | $53.48 | $53.88 | 8,377,256 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.