Taiwan Semiconductor Manufacturing (TSM) returned -20% between February 4, 2022 and February 8, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
January 18 2023 | $86.36 | $87.06 | $85.29 | $85.39 | 19,209,800 |
January 17 2023 | $82.29 | $85.64 | $82.23 | $84.93 | 21,850,000 |
January 13 2023 | $81.52 | $83.13 | $81.03 | $82.84 | 18,719,900 |
January 12 2023 | $81.09 | $84.78 | $80.57 | $83.03 | 36,086,800 |
January 11 2023 | $77.85 | $78.16 | $76.95 | $78.05 | 11,771,400 |
January 10 2023 | $76.84 | $77.86 | $76.79 | $77.56 | 10,269,000 |
January 09 2023 | $76.89 | $77.52 | $76.41 | $76.65 | 22,247,600 |
January 06 2023 | $73.01 | $75.15 | $72.68 | $74.51 | 13,744,100 |
January 05 2023 | $72.54 | $72.96 | $71.91 | $72.28 | 10,039,200 |
January 04 2023 | $71.57 | $73.12 | $71.07 | $72.84 | 12,316,400 |