Historical Data for Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

$ 53.06   1.05 (+2.02%) Volume: 8.38m 6:30 PM EDT 3-Jun-2020
After Hours:  $ 53.10   0.04 (+0.08%) Volume: 107.26k 7:58 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 52.64 53.25 52.42 53.06 8.38m 1.05 2.02% 53.06 443.61m 66,366
06/02/20 51.45 52.04 51.29 52.01 6.06m 0.98 1.92% 52.01 313.36m 51,247
06/01/20 50.91 51.28 50.54 51.03 6.19m 0.70 1.39% 51.03 315.23m 46,823
05/29/20 50.34 50.73 49.86 50.33 10.92m 0.05 0.10% 50.33 549.7m 74,624
05/28/20 51.46 51.62 50.10 50.28 8.18m -1.46 -2.82% 50.28 416.24m 63,570
05/27/20 51.03 51.74 50.75 51.74 11.4m 0.92 1.81% 51.74 583.65m 81,948
05/26/20 51.30 51.40 50.79 50.82 8.87m 1.02 2.05% 50.82 453.95m 61,509
05/22/20 50.84 50.86 49.61 49.80 12.45m -0.95 -1.87% 49.80 621.82m 86,654
05/21/20 52.10 52.21 50.69 50.75 7.84m -1.09 -2.10% 50.75 401.09m 54,475
05/20/20 51.58 52.085 50.50 51.84 8.4m 1.03 2.03% 51.84 435.16m 62,800
05/19/20 51.35 51.46 50.80 50.81 12.94m -1.06 -2.04% 50.81 662.27m 88,053
05/18/20 50.94 52.185 50.77 51.87 12.73m 2.07 4.16% 51.87 655.9m 91,370
05/15/20 50.56 51.0527 49.38 49.80 17.76m -2.30 -4.41% 49.80 887.8m 110,895
05/14/20 50.43 52.15 49.79 52.10 13.69m 1.18 2.32% 52.10 698.37m 92,058
05/13/20 51.91 52.02 50.48 50.92 8.6m -0.18 -0.35% 50.92 439.79m 69,830
05/12/20 52.64 52.64 51.08 51.10 8.56m -1.30 -2.48% 51.10 444.47m 67,033
05/11/20 52.61 52.83 52.38 52.40 6.44m -0.51 -0.96% 52.40 338.62m 49,556
05/08/20 52.62 53.34 52.47 52.91 6.09m 0.58 1.11% 52.91 321.81m 48,651
05/07/20 52.95 52.98 52.10 52.33 5.49m 0.20 0.38% 52.33 288.13m 44,011
05/06/20 52.11 52.62 52.00 52.13 8.2m 0.42 0.81% 52.13 429.45m 60,416
05/05/20 52.21 52.58 51.58 51.71 7.78m -0.44 -0.84% 51.71 405.2m 60,142
05/04/20 51.79 52.18 51.275 52.15 7.51m 1.05 2.05% 52.15 388.8m 51,104