Historical Stock Price
| Home |
| Free Dividend Report |
| TSM Dividend History |
| TSM Historical Stock Prices |
| Preferred Stock Newsletter |
| TSM Options Chain |
| TSM Message Board |
Taiwan Semiconductor Manufacturing (TSM) has the following price history information. Looking back at TSM historical stock prices for the last five trading days, on April 19, 2024, TSM opened at $129.37, traded as high as $131.55 and as low as $126.64, and closed at $127.70. Trading volume was a total of 28.28M shares. On April 22, 2024, TSM opened at $126.75, traded as high as $130.66 and as low as $125.78, and closed at $129.75. Trading volume was a total of 18.56M shares. On April 23, 2024, TSM opened at $131.36, traded as high as $133.71 and as low as $130.66, and closed at $133.43. Trading volume was a total of 12.57M shares. On April 24, 2024, TSM opened at $136.09, traded as high as $136.29 and as low as $131.54, and closed at $132.97. Trading volume was a total of 15.56M shares. On April 25, 2024, TSM opened at $130.00, traded as high as $137.84 and as low as $128.86, and closed at $136.58. Trading volume was a total of 18.02M shares.
TSM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Taiwan Semiconductor Manufacturing shares, starting with a $10,000 purchase of TSM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $20.10 | ||
| End price/share: | $136.58 | ||
| Starting shares: | 497.51 | ||
| Ending shares: | 665.48 | ||
| Dividends reinvested/share: | $14.53 | ||
| Total return: | 808.92% | ||
| Average Annual Total Return: | 24.70% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $90,866.10 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/29/2014 | ||
| End date: | 04/25/2024 | ||
| Start price/share: | $20.10 | ||
| End price/share: | $136.58 | ||
| Dividends collected/share: | $14.53 | ||
| Total return: | 651.77% | ||
| Average Annual Total Return: | 22.36% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $75,189.05 | ||
| Years: | 10.00 | ||
 | |||||
| TSM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/19/2024 | $129.37 | $131.55 | $126.64 | $127.70 | 28.28M |
| 04/22/2024 | $126.75 | $130.66 | $125.78 | $129.75 | 18.56M |
| 04/23/2024 | $131.36 | $133.71 | $130.66 | $133.43 | 12.57M |
| 04/24/2024 | $136.09 | $136.29 | $131.54 | $132.97 | 15.56M |
| 04/25/2024 | $130.00 | $137.84 | $128.86 | $136.58 | 18.02M |
|
| About Taiwan Semiconductor Manufacturing |
| Taiwan Semiconductor Manufacturing manufactures semiconductors using its manufacturing processes for its customers based on proprietary integrated circuit designs provided by them. Co. provides a range of wafer fabrication processes, including processes to manufacture metal-oxide-semiconductor (CMOS) logic, mixed-signal, radio frequency, embedded memory, bipolar complementary metal-oxide-semiconductor, (which uses CMOS transistors in conjunction with bipolar junction transistor) mixed-signal and others. Co. has only one segment, the foundry segment, which engages in the manufacturing, sales, packaging, testing and computer-aided design of integrated circuits and the manufacturing of masks. |
| TSM Historical Closing Prices | |
| Date | Close |
| 04/19/2024 | $127.70 |
| 04/22/2024 | $129.75 |
| 04/23/2024 | $133.43 |
| 04/24/2024 | $132.97 |
| 04/25/2024 | $136.58 |
| Technology Historical Prices |
| TSM is categorized under the Technology sector; below are some other companies in the same sector:
TSRA Historical Stock Prices
|
Free TSM Email Alerts:
TSM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.