The closing price for Taiwan Semiconductor Manufacturing (TSM) in October 2024 was $189.20, on October 31. It was up 8.7% for the month. The latest price is $165.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $191.50 | $191.50 | $186.34 | $189.20 | 13,062,660 |
October 30 2024 | $193.01 | $194.08 | $191.26 | $193.11 | 10,007,770 |
October 29 2024 | $193.02 | $197.39 | $192.24 | $195.55 | 13,779,110 |
October 28 2024 | $197.86 | $198.34 | $193.15 | $193.31 | 20,135,350 |
October 25 2024 | $198.84 | $203.76 | $198.59 | $202.01 | 13,434,860 |
October 24 2024 | $197.56 | $199.09 | $196.02 | $196.54 | 9,935,780 |
October 23 2024 | $195.30 | $201.70 | $194.85 | $199.45 | 16,535,699 |
October 22 2024 | $197.67 | $198.76 | $195.72 | $197.08 | 11,165,070 |
October 21 2024 | $199.40 | $202.01 | $198.26 | $200.53 | 14,819,950 |
October 18 2024 | $204.50 | $204.50 | $199.35 | $199.37 | 21,030,820 |
October 17 2024 | $201.92 | $211.10 | $200.55 | $204.39 | 62,274,672 |
October 16 2024 | $188.45 | $188.67 | $185.35 | $186.16 | 18,689,221 |
October 15 2024 | $191.60 | $192.26 | $182.95 | $185.81 | 21,812,670 |
October 14 2024 | $189.27 | $192.88 | $189.16 | $190.86 | 11,714,390 |
October 11 2024 | $186.85 | $190.14 | $186.69 | $189.47 | 12,163,860 |
October 10 2024 | $184.55 | $185.76 | $183.10 | $184.47 | 6,443,849 |
October 09 2024 | $186.48 | $186.68 | $180.98 | $185.82 | 11,925,010 |
October 08 2024 | $183.66 | $185.23 | $180.75 | $184.74 | 10,394,170 |
October 07 2024 | $180.32 | $183.70 | $179.66 | $183.21 | 12,054,160 |
October 04 2024 | $178.44 | $179.96 | $176.30 | $179.89 | 10,001,900 |
October 03 2024 | $174.56 | $179.52 | $173.89 | $178.22 | 12,555,030 |
October 02 2024 | $171.74 | $175.73 | $169.59 | $174.56 | 11,164,370 |
October 01 2024 | $174.08 | $174.75 | $169.58 | $170.86 | 11,850,170 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
