tsm stock price in april 2024

The closing price for Taiwan Semiconductor Manufacturing (TSM) in April 2024 was $135.97, on April 30. The latest price is $221.88.

Created with Highcharts 9.0.0Chart context menu1. Apr3. Apr5. Apr7. Apr9. Apr11. Apr13. Apr15. Apr17. Apr19. Apr21. Apr23. Apr25. Apr27. Apr29. Apr1. Apr8. Apr15. Apr22. Apr29. Apr29. …130140150120ZoomView 1 month1mView 3 months3mView 6 months6mView year to dateYTDView 1 year1yView allAllApr 1, 2024Apr 30, 2024TSM Price (Line)TSM Price (Candlestick)
DATE OPEN HIGH LOW CLOSE VOLUME
April 30 2024
$136.57
$138.31
$135.89
$135.97
10,980,630
April 29 2024
$136.63
$137.27
$134.56
$137.12
10,025,910
April 26 2024
$135.45
$137.36
$134.59
$136.92
9,453,393
April 25 2024
$128.71
$136.47
$127.58
$135.22
18,034,260
April 24 2024
$134.74
$134.93
$130.23
$131.65
15,558,000
April 23 2024
$130.05
$132.38
$129.36
$132.10
12,573,760
April 22 2024
$125.49
$129.36
$124.53
$128.46
18,556,789
April 19 2024
$128.08
$130.24
$125.38
$126.43
28,284,020
April 18 2024
$131.57
$133.79
$129.00
$130.95
39,306,152
April 17 2024
$139.73
$141.15
$135.99
$137.65
18,823,240
April 16 2024
$136.52
$139.14
$135.70
$138.41
14,218,220
April 15 2024
$143.58
$144.03
$138.49
$138.75
13,458,780
April 12 2024
$143.56
$145.05
$140.74
$141.10
12,024,040
April 11 2024
$145.74
$146.09
$142.70
$145.74
11,818,760
April 10 2024
$145.17
$146.95
$143.81
$144.76
18,861,320
April 09 2024
$144.80
$146.70
$141.53
$143.95
18,487,980
April 08 2024
$143.79
$144.55
$141.34
$141.37
16,307,400
April 05 2024
$138.61
$140.59
$137.54
$139.95
8,263,641
April 04 2024
$142.57
$145.29
$138.04
$138.27
15,759,510
April 03 2024
$137.20
$141.51
$137.01
$140.59
9,707,518
April 02 2024
$138.98
$139.64
$137.96
$138.82
9,869,172
April 01 2024
$135.92
$141.54
$135.69
$140.08
14,222,660
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.