The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2021 was $114.28, on December 31, 2021. It was up 9.6% for the year. The latest price is $184.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $115.27 | $115.65 | $114.19 | $114.28 | 3,888,151 |
December 30 2021 | $114.93 | $115.46 | $114.17 | $114.38 | 4,187,802 |
December 29 2021 | $115.69 | $116.98 | $114.91 | $115.32 | 5,847,669 |
December 28 2021 | $117.20 | $117.46 | $115.76 | $115.94 | 6,322,707 |
December 27 2021 | $115.14 | $117.08 | $115.12 | $116.55 | 6,316,917 |
December 23 2021 | $114.90 | $115.69 | $113.83 | $114.63 | 6,512,512 |
December 22 2021 | $111.06 | $115.35 | $110.97 | $115.22 | 9,300,126 |
December 21 2021 | $110.25 | $111.61 | $109.31 | $111.55 | 6,122,925 |
December 20 2021 | $110.11 | $110.77 | $108.20 | $109.18 | 6,980,781 |
December 17 2021 | $110.46 | $111.60 | $110.12 | $110.49 | 11,765,680 |
December 16 2021 | $114.31 | $114.70 | $110.31 | $110.73 | 9,116,058 |
December 15 2021 | $110.48 | $114.00 | $110.18 | $113.89 | 6,700,712 |
December 14 2021 | $109.20 | $110.66 | $109.02 | $110.01 | 6,267,349 |
December 13 2021 | $112.44 | $112.60 | $110.10 | $110.13 | 5,854,263 |
December 10 2021 | $113.51 | $114.26 | $111.85 | $112.69 | 5,973,913 |
December 09 2021 | $114.63 | $115.49 | $113.03 | $113.04 | 6,103,894 |
December 08 2021 | $115.06 | $115.61 | $113.62 | $115.22 | 5,795,681 |
December 07 2021 | $114.03 | $115.96 | $113.76 | $115.71 | 7,459,249 |
December 06 2021 | $112.46 | $113.04 | $110.28 | $112.70 | 5,681,181 |
December 03 2021 | $114.46 | $115.26 | $111.60 | $112.88 | 7,809,043 |
December 02 2021 | $113.85 | $116.73 | $113.53 | $115.12 | 8,425,542 |
December 01 2021 | $112.78 | $116.83 | $112.78 | $114.11 | 12,939,400 |
November 30 2021 | $111.72 | $113.68 | $109.50 | $110.82 | 10,561,770 |
November 29 2021 | $111.96 | $113.40 | $111.53 | $112.83 | 7,633,952 |
November 26 2021 | $111.15 | $112.61 | $110.22 | $110.76 | 6,766,865 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
