Taiwan Semiconductor Manufacturing (TSM) returned -24.8% between February 23, 2022 and February 27, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2023 | $85.00 | $85.15 | $83.60 | $83.66 | 10,609,440 |
February 24 2023 | $84.42 | $84.47 | $83.60 | $84.44 | 8,817,618 |
February 23 2023 | $86.54 | $88.16 | $85.73 | $86.33 | 15,468,320 |
February 22 2023 | $84.09 | $84.42 | $83.05 | $83.21 | 10,106,380 |
February 21 2023 | $84.70 | $85.69 | $83.83 | $83.99 | 14,007,610 |
February 17 2023 | $86.22 | $86.54 | $85.23 | $86.34 | 11,235,270 |
February 16 2023 | $87.19 | $87.96 | $86.13 | $87.03 | 15,568,430 |
February 15 2023 | $88.48 | $89.78 | $86.99 | $88.89 | 30,752,029 |
February 14 2023 | $91.83 | $94.86 | $91.25 | $93.88 | 15,345,050 |
February 13 2023 | $91.49 | $92.37 | $90.95 | $92.10 | 7,803,456 |
February 10 2023 | $91.95 | $92.48 | $90.32 | $91.40 | 11,511,440 |
February 09 2023 | $92.00 | $94.46 | $91.63 | $92.66 | 16,997,359 |
February 08 2023 | $91.06 | $91.94 | $90.30 | $90.35 | 12,899,720 |
February 07 2023 | $87.95 | $90.75 | $87.86 | $90.61 | 15,258,860 |
February 06 2023 | $87.97 | $88.21 | $86.95 | $88.00 | 12,425,240 |
February 03 2023 | $91.08 | $92.91 | $90.38 | $90.71 | 12,242,180 |
February 02 2023 | $92.57 | $93.44 | $91.85 | $92.62 | 14,925,280 |
February 01 2023 | $89.12 | $91.78 | $88.71 | $90.79 | 16,788,490 |
January 31 2023 | $87.21 | $88.89 | $86.25 | $88.87 | 13,342,100 |
January 30 2023 | $88.98 | $90.32 | $88.72 | $89.25 | 14,079,800 |
January 27 2023 | $88.95 | $90.20 | $88.40 | $89.41 | 13,646,560 |
January 26 2023 | $89.98 | $90.35 | $88.78 | $89.56 | 15,759,410 |
January 25 2023 | $88.82 | $89.12 | $87.32 | $88.56 | 14,147,280 |
January 24 2023 | $91.80 | $93.92 | $87.73 | $90.62 | 11,370,470 |
January 23 2023 | $87.94 | $91.74 | $87.90 | $91.67 | 22,875,100 |
