The closing price for Taiwan Semiconductor Manufacturing (TSM) in 2022 was $72.28, on December 30, 2022. It was down 38.7% for the year. The latest price is $184.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $72.09 | $72.36 | $71.47 | $72.28 | 7,784,126 |
December 29 2022 | $72.15 | $73.79 | $71.95 | $73.75 | 11,142,510 |
December 28 2022 | $71.99 | $72.34 | $70.68 | $70.89 | 10,275,690 |
December 27 2022 | $72.13 | $72.53 | $71.96 | $72.12 | 8,974,797 |
December 23 2022 | $72.67 | $73.12 | $71.97 | $72.67 | 7,452,602 |
December 22 2022 | $74.02 | $74.16 | $71.82 | $73.05 | 13,019,650 |
December 21 2022 | $73.61 | $75.13 | $73.52 | $74.85 | 10,806,100 |
December 20 2022 | $72.88 | $73.94 | $72.68 | $73.38 | 12,080,590 |
December 19 2022 | $74.64 | $74.83 | $73.51 | $73.84 | 12,561,300 |
December 16 2022 | $75.31 | $75.75 | $73.97 | $74.04 | 11,929,140 |
December 15 2022 | $76.86 | $76.86 | $75.10 | $75.31 | 17,080,160 |
December 14 2022 | $77.98 | $78.65 | $76.73 | $77.21 | 17,909,971 |
December 13 2022 | $79.21 | $79.21 | $76.83 | $77.68 | 16,938,029 |
December 12 2022 | $76.99 | $77.61 | $76.03 | $77.61 | 11,516,600 |
December 09 2022 | $78.01 | $79.30 | $77.86 | $77.86 | 13,787,900 |
December 08 2022 | $76.66 | $78.13 | $76.32 | $77.96 | 11,197,470 |
December 07 2022 | $76.23 | $76.91 | $75.83 | $76.46 | 14,925,270 |
December 06 2022 | $78.54 | $78.58 | $76.38 | $76.77 | 13,992,140 |
December 05 2022 | $79.06 | $79.29 | $78.11 | $78.75 | 11,523,340 |
December 02 2022 | $78.94 | $79.28 | $78.30 | $78.64 | 10,519,780 |
December 01 2022 | $80.12 | $80.69 | $78.29 | $79.78 | 15,975,130 |
November 30 2022 | $77.80 | $80.50 | $77.64 | $80.07 | 21,667,260 |
November 29 2022 | $77.10 | $77.39 | $76.19 | $76.54 | 11,502,330 |
November 28 2022 | $77.45 | $78.23 | $76.12 | $76.44 | 13,231,080 |
November 25 2022 | $79.26 | $79.48 | $78.54 | $78.54 | 5,908,312 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
