Taiwan Semiconductor Manufacturing (TSM) returned -27.6% between February 17, 2022 and February 22, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 22 2023 | $84.25 | $84.58 | $83.20 | $83.37 | 10,106,380 |
February 21 2023 | $84.85 | $85.85 | $83.99 | $84.14 | 14,007,610 |
February 17 2023 | $86.38 | $86.70 | $85.39 | $86.51 | 11,235,270 |
February 16 2023 | $87.35 | $88.13 | $86.29 | $87.20 | 15,568,430 |
February 15 2023 | $88.65 | $89.94 | $87.15 | $89.06 | 30,752,029 |
February 14 2023 | $92.00 | $95.04 | $91.42 | $94.05 | 15,345,050 |
February 13 2023 | $91.66 | $92.54 | $91.12 | $92.28 | 7,803,456 |
February 10 2023 | $92.12 | $92.65 | $90.49 | $91.57 | 11,511,440 |
February 09 2023 | $92.17 | $94.63 | $91.81 | $92.83 | 16,997,359 |
February 08 2023 | $91.23 | $92.11 | $90.47 | $90.52 | 12,899,720 |
February 07 2023 | $88.12 | $90.92 | $88.02 | $90.78 | 15,258,860 |
February 06 2023 | $88.14 | $88.38 | $87.12 | $88.17 | 12,425,240 |
February 03 2023 | $91.25 | $93.08 | $90.55 | $90.88 | 12,242,180 |
February 02 2023 | $92.75 | $93.61 | $92.02 | $92.79 | 14,925,280 |
February 01 2023 | $89.29 | $91.95 | $88.88 | $90.96 | 16,788,490 |
January 31 2023 | $87.37 | $89.06 | $86.41 | $89.03 | 13,342,100 |
January 30 2023 | $89.15 | $90.49 | $88.89 | $89.41 | 14,079,800 |
January 27 2023 | $89.12 | $90.37 | $88.56 | $89.58 | 13,646,560 |
January 26 2023 | $90.14 | $90.52 | $88.94 | $89.72 | 15,759,410 |
January 25 2023 | $88.98 | $89.29 | $87.48 | $88.72 | 14,147,280 |
January 24 2023 | $91.97 | $94.09 | $87.90 | $90.79 | 11,370,470 |
January 23 2023 | $88.10 | $91.91 | $88.06 | $91.84 | 22,875,100 |
January 20 2023 | $86.41 | $87.40 | $85.64 | $87.40 | 14,287,250 |
January 19 2023 | $85.48 | $86.42 | $84.74 | $84.87 | 13,651,100 |
January 18 2023 | $86.87 | $87.58 | $85.80 | $85.90 | 19,209,830 |
