Taiwan Semiconductor Manufacturing (TSM) returned -23.6% between February 18, 2022 and February 23, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 23 2023 | $86.18 | $87.80 | $85.38 | $85.97 | 15,468,300 |
February 22 2023 | $83.75 | $84.07 | $82.71 | $82.87 | 10,106,400 |
February 21 2023 | $84.35 | $85.34 | $83.49 | $83.64 | 14,007,600 |
February 17 2023 | $85.87 | $86.18 | $84.89 | $85.99 | 11,235,300 |
February 16 2023 | $86.83 | $87.61 | $85.78 | $86.68 | 15,568,400 |
February 15 2023 | $88.12 | $89.41 | $86.63 | $88.53 | 30,208,300 |
February 14 2023 | $91.45 | $94.48 | $90.88 | $93.49 | 15,345,100 |
February 13 2023 | $91.12 | $92.00 | $90.58 | $91.73 | 7,803,500 |
February 10 2023 | $91.58 | $92.10 | $89.95 | $91.02 | 11,511,400 |
February 09 2023 | $91.62 | $94.08 | $91.26 | $92.28 | 16,997,400 |
February 08 2023 | $90.69 | $91.57 | $89.93 | $89.98 | 12,899,700 |
February 07 2023 | $87.60 | $90.38 | $87.50 | $90.24 | 15,258,900 |
February 06 2023 | $87.61 | $87.85 | $86.60 | $87.64 | 12,425,200 |
February 03 2023 | $90.71 | $92.53 | $90.01 | $90.34 | 12,242,200 |
February 02 2023 | $92.20 | $93.06 | $91.47 | $92.24 | 14,925,300 |
February 01 2023 | $88.76 | $91.40 | $88.35 | $90.42 | 16,788,500 |
January 31 2023 | $86.85 | $88.53 | $85.90 | $88.50 | 13,342,100 |
January 30 2023 | $88.62 | $89.95 | $88.36 | $88.88 | 14,079,800 |
January 27 2023 | $88.59 | $89.83 | $88.03 | $89.05 | 13,646,600 |
January 26 2023 | $89.61 | $89.98 | $88.42 | $89.19 | 15,759,400 |
January 25 2023 | $88.45 | $88.76 | $86.97 | $88.20 | 14,147,300 |
January 24 2023 | $91.42 | $93.53 | $87.38 | $90.25 | 11,370,500 |
January 23 2023 | $87.58 | $91.37 | $87.54 | $91.30 | 22,875,100 |
January 20 2023 | $85.90 | $86.88 | $85.13 | $86.88 | 14,287,200 |
January 19 2023 | $84.97 | $85.91 | $84.24 | $84.37 | 13,651,100 |