The closing price for Taiwan Semiconductor Manufacturing (TSM) in July 2024 was $164.67, on July 31. It was down 4.8% for the month. The latest price is $206.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2024 | $162.65 | $165.51 | $160.96 | $164.67 | 19,860,381 |
July 30 2024 | $159.34 | $160.05 | $151.51 | $153.48 | 22,017,961 |
July 29 2024 | $161.57 | $162.12 | $157.55 | $158.92 | 12,663,080 |
July 26 2024 | $163.18 | $163.47 | $158.10 | $160.83 | 13,089,170 |
July 25 2024 | $157.08 | $162.28 | $151.07 | $159.19 | 25,731,750 |
July 24 2024 | $163.96 | $164.32 | $158.50 | $158.71 | 19,536,580 |
July 23 2024 | $168.26 | $170.37 | $166.82 | $168.66 | 11,690,670 |
July 22 2024 | $165.47 | $169.71 | $165.05 | $168.19 | 21,037,199 |
July 19 2024 | $168.01 | $169.36 | $164.09 | $164.64 | 22,585,301 |
July 18 2024 | $174.30 | $177.47 | $163.39 | $170.70 | 52,903,621 |
July 17 2024 | $174.02 | $175.37 | $169.35 | $170.03 | 45,052,594 |
July 16 2024 | $186.98 | $188.30 | $183.76 | $184.77 | 16,663,311 |
July 15 2024 | $187.39 | $188.76 | $182.82 | $183.96 | 15,683,110 |
July 12 2024 | $181.82 | $189.08 | $181.50 | $186.07 | 19,220,330 |
July 11 2024 | $191.77 | $192.15 | $181.76 | $183.24 | 21,584,170 |
July 10 2024 | $186.99 | $190.11 | $185.43 | $189.75 | 19,293,520 |
July 09 2024 | $186.81 | $187.15 | $181.25 | $183.26 | 19,972,039 |
July 08 2024 | $188.70 | $191.48 | $183.87 | $185.36 | 22,582,400 |
July 05 2024 | $182.88 | $183.82 | $181.06 | $182.73 | 11,372,880 |
July 03 2024 | $176.77 | $181.24 | $176.67 | $181.24 | 11,808,740 |
July 02 2024 | $169.96 | $175.50 | $169.86 | $174.50 | 10,655,490 |
July 01 2024 | $173.05 | $174.10 | $169.29 | $171.15 | 10,716,980 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
