The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $210.50, on February 6. It was down 9.6% for the month. The latest price is $173.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $179.31 | $182.16 | $175.52 | $180.53 | 27,929,427 |
February 27 2025 | $194.69 | $194.77 | $181.08 | $181.09 | 24,219,211 |
February 26 2025 | $191.09 | $196.08 | $191.09 | $194.62 | 14,112,250 |
February 25 2025 | $190.65 | $193.53 | $187.47 | $189.37 | 20,580,949 |
February 24 2025 | $196.88 | $198.79 | $191.46 | $191.65 | 15,114,280 |
February 21 2025 | $201.33 | $202.69 | $196.01 | $198.24 | 13,757,340 |
February 20 2025 | $200.28 | $200.34 | $197.61 | $200.10 | 10,639,330 |
February 19 2025 | $202.01 | $202.60 | $200.02 | $200.95 | 13,163,070 |
February 18 2025 | $204.76 | $205.85 | $200.52 | $202.74 | 14,988,140 |
February 14 2025 | $199.98 | $206.25 | $197.46 | $203.90 | 23,220,330 |
February 13 2025 | $201.88 | $202.30 | $199.23 | $201.83 | 15,580,930 |
February 12 2025 | $204.90 | $207.07 | $203.01 | $206.38 | 7,373,675 |
February 11 2025 | $205.13 | $209.84 | $201.00 | $208.74 | 9,224,508 |
February 10 2025 | $208.00 | $209.98 | $206.53 | $207.95 | 9,296,479 |
February 07 2025 | $213.01 | $213.18 | $205.72 | $206.12 | 11,616,200 |
February 06 2025 | $210.06 | $211.18 | $207.00 | $210.50 | 8,491,436 |
February 05 2025 | $206.00 | $210.48 | $203.83 | $208.57 | 10,997,770 |
February 04 2025 | $204.07 | $205.75 | $202.08 | $204.05 | 12,692,910 |
February 03 2025 | $199.63 | $204.99 | $197.98 | $199.80 | 17,719,770 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
