Taiwan Semiconductor Manufacturing (TSM) returned -23.6% between February 18, 2022 and February 23, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 23 2023 | $86.42 | $88.03 | $85.61 | $86.21 | 15,468,320 |
February 22 2023 | $83.98 | $84.30 | $82.93 | $83.09 | 10,106,380 |
February 21 2023 | $84.58 | $85.57 | $83.71 | $83.87 | 14,007,610 |
February 17 2023 | $86.10 | $86.42 | $85.11 | $86.22 | 11,235,270 |
February 16 2023 | $87.07 | $87.84 | $86.01 | $86.91 | 15,568,430 |
February 15 2023 | $88.36 | $89.65 | $86.87 | $88.77 | 30,752,029 |
February 14 2023 | $91.70 | $94.73 | $91.12 | $93.75 | 15,345,050 |
February 13 2023 | $91.36 | $92.24 | $90.83 | $91.98 | 7,803,456 |
February 10 2023 | $91.82 | $92.35 | $90.20 | $91.27 | 11,511,440 |
February 09 2023 | $91.87 | $94.33 | $91.51 | $92.53 | 16,997,359 |
February 08 2023 | $90.93 | $91.81 | $90.18 | $90.22 | 12,899,720 |
February 07 2023 | $87.83 | $90.63 | $87.74 | $90.48 | 15,258,860 |
February 06 2023 | $87.85 | $88.09 | $86.83 | $87.88 | 12,425,240 |
February 03 2023 | $90.95 | $92.78 | $90.25 | $90.59 | 12,242,180 |
February 02 2023 | $92.44 | $93.31 | $91.72 | $92.49 | 14,925,280 |
February 01 2023 | $89.00 | $91.65 | $88.59 | $90.66 | 16,788,490 |
January 31 2023 | $87.09 | $88.77 | $86.13 | $88.74 | 13,342,100 |
January 30 2023 | $88.86 | $90.20 | $88.60 | $89.12 | 14,079,800 |
January 27 2023 | $88.83 | $90.07 | $88.27 | $89.29 | 13,646,560 |
January 26 2023 | $89.85 | $90.22 | $88.65 | $89.43 | 15,759,410 |
January 25 2023 | $88.69 | $89.00 | $87.20 | $88.43 | 14,147,280 |
January 24 2023 | $91.67 | $93.78 | $87.61 | $90.49 | 11,370,470 |
January 23 2023 | $87.81 | $91.61 | $87.77 | $91.55 | 22,875,100 |
January 20 2023 | $86.13 | $87.11 | $85.36 | $87.11 | 14,287,250 |
January 19 2023 | $85.20 | $86.14 | $84.46 | $84.60 | 13,651,100 |
