The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $183.56, on March 5. It was down 8% for the month. The latest price is $146.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $160.36 | $166.13 | $159.73 | $166.00 | 19,408,272 |
March 28 2025 | $168.04 | $168.63 | $164.06 | $165.25 | 16,331,998 |
March 27 2025 | $171.39 | $171.61 | $167.55 | $168.24 | 17,559,080 |
March 26 2025 | $179.23 | $179.55 | $171.47 | $173.50 | 14,644,600 |
March 25 2025 | $182.47 | $182.51 | $179.80 | $180.90 | 8,718,753 |
March 24 2025 | $179.99 | $182.93 | $179.68 | $181.16 | 11,440,020 |
March 21 2025 | $174.91 | $177.20 | $173.79 | $176.73 | 9,993,226 |
March 20 2025 | $174.85 | $178.67 | $174.55 | $177.47 | 12,209,690 |
March 19 2025 | $173.00 | $175.73 | $171.74 | $173.76 | 10,678,480 |
March 18 2025 | $174.38 | $174.58 | $170.43 | $173.13 | 9,986,033 |
March 17 2025 | $173.28 | $176.47 | $173.15 | $175.56 | 9,678,112 |
March 14 2025 | $171.98 | $173.69 | $171.26 | $173.41 | 11,449,410 |
March 13 2025 | $173.22 | $173.22 | $169.84 | $170.92 | 14,381,570 |
March 12 2025 | $174.92 | $177.44 | $174.08 | $176.48 | 14,737,610 |
March 11 2025 | $169.99 | $172.66 | $167.45 | $170.31 | 16,561,141 |
March 10 2025 | $171.80 | $174.21 | $167.26 | $169.99 | 18,265,100 |
March 07 2025 | $175.11 | $177.78 | $170.36 | $176.41 | 21,012,689 |
March 06 2025 | $177.88 | $180.85 | $175.11 | $175.17 | 17,864,289 |
March 05 2025 | $182.29 | $184.02 | $180.02 | $183.56 | 17,334,000 |
March 04 2025 | $174.38 | $182.89 | $173.50 | $179.30 | 29,395,230 |
March 03 2025 | $180.45 | $180.87 | $170.41 | $172.30 | 37,403,000 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
