Taiwan Semiconductor Manufacturing (TSM) returned -24.8% between February 23, 2022 and February 27, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2023 | $84.81 | $84.96 | $83.41 | $83.47 | 10,609,440 |
February 24 2023 | $84.23 | $84.28 | $83.42 | $84.25 | 8,817,618 |
February 23 2023 | $86.34 | $87.96 | $85.54 | $86.13 | 15,468,320 |
February 22 2023 | $83.90 | $84.23 | $82.86 | $83.02 | 10,106,380 |
February 21 2023 | $84.51 | $85.50 | $83.64 | $83.80 | 14,007,610 |
February 17 2023 | $86.03 | $86.34 | $85.04 | $86.15 | 11,235,270 |
February 16 2023 | $86.99 | $87.77 | $85.94 | $86.84 | 15,568,430 |
February 15 2023 | $88.28 | $89.57 | $86.79 | $88.69 | 30,752,029 |
February 14 2023 | $91.62 | $94.65 | $91.05 | $93.67 | 15,345,050 |
February 13 2023 | $91.29 | $92.16 | $90.75 | $91.90 | 7,803,456 |
February 10 2023 | $91.74 | $92.27 | $90.12 | $91.19 | 11,511,440 |
February 09 2023 | $91.79 | $94.24 | $91.43 | $92.45 | 16,997,359 |
February 08 2023 | $90.86 | $91.73 | $90.10 | $90.15 | 12,899,720 |
February 07 2023 | $87.76 | $90.55 | $87.66 | $90.41 | 15,258,860 |
February 06 2023 | $87.78 | $88.02 | $86.76 | $87.80 | 12,425,240 |
February 03 2023 | $90.87 | $92.70 | $90.18 | $90.51 | 12,242,180 |
February 02 2023 | $92.37 | $93.23 | $91.64 | $92.41 | 14,925,280 |
February 01 2023 | $88.92 | $91.57 | $88.51 | $90.59 | 16,788,490 |
January 31 2023 | $87.01 | $88.69 | $86.06 | $88.67 | 13,342,100 |
January 30 2023 | $88.78 | $90.12 | $88.52 | $89.05 | 14,079,800 |
January 27 2023 | $88.75 | $89.99 | $88.20 | $89.21 | 13,646,560 |
January 26 2023 | $89.77 | $90.15 | $88.58 | $89.35 | 15,759,410 |
January 25 2023 | $88.62 | $88.92 | $87.13 | $88.36 | 14,147,280 |
January 24 2023 | $91.59 | $93.70 | $87.54 | $90.42 | 11,370,470 |
January 23 2023 | $87.74 | $91.53 | $87.70 | $91.47 | 22,875,100 |