Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

Historical Prices For Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	163.93	165.91	161.16	165.10	14,654,828	165.10
4/24/2025	157.78	164.55	157.44	164.18	18,728,036	164.18
4/23/2025	159.37	160.38	156.00	157.81	17,761,189	157.81
4/22/2025	148.00	152.60	147.44	151.40	12,628,533	151.40
4/21/2025	149.99	150.28	145.84	147.86	15,162,455	147.86
4/17/2025	156.05	157.50	151.45	151.74	27,239,953	151.74
4/16/2025	150.60	153.54	148.49	151.67	23,761,272	151.67
4/15/2025	156.49	158.25	156.05	157.33	14,256,830	157.33
4/14/2025	158.30	158.59	154.03	155.84	17,510,805	155.84
4/11/2025	156.00	158.01	153.25	157.08	19,669,047	157.08
4/10/2025	155.50	156.00	146.91	151.13	24,487,574	151.13
4/09/2025	140.20	160.62	137.90	158.75	45,567,630	158.75
4/08/2025	151.98	152.61	138.98	141.37	30,446,139	141.37
4/07/2025	134.51	151.28	134.25	146.17	46,373,104	146.17
4/04/2025	150.89	151.31	144.84	146.80	36,085,151	146.80
4/03/2025	160.06	161.80	157.21	157.38	28,333,676	157.38
4/02/2025	166.85	171.75	166.34	170.39	9,969,314	170.39
4/01/2025	166.39	168.87	165.06	168.64	9,174,227	168.64
3/31/2025	160.36	166.13	159.73	166.00	19,412,013	166.00
3/28/2025	168.04	168.63	164.06	165.25	16,332,099	165.25
3/27/2025	171.39	171.61	167.55	168.24	17,548,326	168.24
3/26/2025	179.23	179.55	171.47	173.50	14,653,451	173.50
3/25/2025	182.47	182.51	179.80	180.90	8,699,912	180.90
3/24/2025	179.99	182.93	179.68	181.16	11,433,297	181.16
3/21/2025	174.91	177.20	173.79	176.73	9,993,236	176.73
3/20/2025	174.85	178.67	174.55	177.47	12,201,722	177.47
3/19/2025	173.00	175.73	171.74	173.76	10,667,100	173.76
3/18/2025	174.38	174.58	170.43	173.13	9,982,222	173.13
3/17/2025	173.95	177.16	173.82	176.24	9,673,583	175.56
3/14/2025	172.65	174.37	171.93	174.09	11,449,468	173.41
3/13/2025	173.89	173.89	170.50	171.59	14,366,861	170.92
3/12/2025	175.60	178.13	174.76	177.17	14,743,890	176.48
3/11/2025	170.65	173.34	168.10	170.97	16,552,569	170.31
3/10/2025	172.47	174.89	167.91	170.65	18,230,680	169.99
3/07/2025	175.79	178.47	171.02	177.10	21,012,718	176.41
3/06/2025	178.57	181.55	175.79	175.85	17,890,489	175.17
3/05/2025	183.00	184.74	180.72	184.28	17,336,971	183.56
3/04/2025	175.06	183.60	174.18	180.00	29,356,492	179.30
3/03/2025	181.15	181.57	171.07	172.97	37,447,692	172.30
2/28/2025	179.31	182.16	175.52	180.53	27,940,986	179.83
2/27/2025	194.69	194.77	181.08	181.09	24,154,983	180.39
2/26/2025	191.09	196.08	191.09	194.62	14,072,637	193.87
2/25/2025	190.65	193.53	187.47	189.37	20,546,915	188.63
2/24/2025	196.88	198.79	191.46	191.65	15,097,496	190.91
2/21/2025	201.33	202.69	196.01	198.24	13,828,807	197.47
2/20/2025	200.28	200.34	197.61	200.10	10,633,050	199.32
2/19/2025	202.01	202.60	200.02	200.95	13,140,301	200.17
2/18/2025	204.76	205.85	200.52	202.74	14,977,376	201.95
2/14/2025	199.98	206.25	197.46	203.90	23,228,335	203.11
2/13/2025	201.88	202.30	199.23	201.83	15,550,723	201.05
2/12/2025	204.90	207.07	203.01	206.38	7,356,286	205.58
2/11/2025	205.13	209.84	201.00	208.74	9,204,511	207.93
2/10/2025	208.00	209.98	206.53	207.95	9,277,097	207.14
2/07/2025	213.01	213.18	205.72	206.12	11,622,204	205.32
2/06/2025	210.06	211.18	207.00	210.50	8,530,803	209.68
2/05/2025	206.00	210.48	203.83	208.57	10,984,829	207.76
2/04/2025	204.07	205.75	202.08	204.05	12,678,927	203.26
2/03/2025	199.63	204.99	197.98	199.80	17,639,739	199.03
1/31/2025	209.93	215.00	208.20	209.32	15,811,978	208.51
1/30/2025	206.57	209.62	205.42	208.15	13,522,200	207.34
1/29/2025	204.49	206.45	199.75	202.33	15,122,932	201.54
1/28/2025	195.65	202.84	192.46	202.40	31,710,054	201.61
1/27/2025	197.04	207.00	187.66	192.31	68,508,060	191.56