Taiwan Semiconductor Manufacturing Co Ltd (TSM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.41 | 2.69247206789 | 163.79 | 174.765 | 161.42 | 11579421 | 170.17486568 | DR |
| 4 | -2.16 | -1.26790326368 | 170.36 | 175.42 | 156.01 | 11698071 | 166.75421735 | DR |
| 12 | -3.98 | -2.3115344407 | 172.18 | 193.47 | 133.57 | 16712153 | 168.5909314 | DR |
| 26 | 28.02 | 19.9885861036 | 140.18 | 193.47 | 125.78 | 15488179 | 158.96578775 | DR |
| 52 | 79.66 | 89.9706347414 | 88.54 | 193.47 | 84.015 | 13688156 | 138.60701066 | DR |
| 156 | 53.06 | 46.0830293556 | 115.14 | 193.47 | 59.43 | 12319818 | 110.74452715 | DR |
| 260 | 123.03 | 272.371042727 | 45.17 | 193.47 | 42.34 | 11152321 | 102.63215415 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612800 | 167.35 | -1.73 | -1.02 | 169.3 | 170.2402 | 166.35499 | 8336371 |
| 1726526400 | 169.08 | -3.42 | -1.98 | 169.91 | 169.91 | 166.77 | 11524446 |
| 1726267200 | 172.5 | 1.07 | 0.62 | 172.48 | 174.765 | 171.45 | 7945390 |
| 1726180800 | 171.43 | 1.2 | 0.70 | 170.53 | 172.15 | 169 | 12557030 |
| 1726094400 | 170.23 | 7.8 | 4.80 | 163.79 | 170.38 | 161.41999 | 14959492 |
| 1726008000 | 162.43 | -0.35 | -0.22 | 162.76 | 162.76 | 157.69309 | 10990179 |
| 1725921600 | 162.78 | 5.96 | 3.80 | 160.59 | 163.1 | 160.25 | 10340031 |
| 1725662400 | 156.82 | -6.88 | -4.20 | 163.63999 | 164.06 | 156.01 | 14563115 |
| 1725576000 | 163.69999 | 2.83 | 1.76 | 161.625 | 164.59 | 161.58 | 9838325 |
| 1725489600 | 160.87 | 0.38 | 0.24 | 159.3 | 163.88 | 158.94999 | 11309515 |
| 1725403200 | 160.49 | -11.21 | -6.53 | 166.75 | 166.77 | 159.8 | 17342456 |
| 1725057600 | 171.7 | 2.55 | 1.51 | 170 | 172.23 | 168.75 | 9441359 |
| 1724971200 | 169.15 | -0.05 | -0.03 | 168.65 | 175.42 | 167.51 | 13203295 |
| 1724884800 | 169.2 | -1.35 | -0.79 | 171.32 | 172.465 | 166.19999 | 10484495 |
| 1724798400 | 170.55 | 1.48 | 0.88 | 166.41999 | 170.58 | 165.04 | 9180982 |
| 1724712000 | 169.07 | -2.21 | -1.29 | 170.38 | 171.05 | 167.82 | 9595906 |
| 1724452800 | 171.28 | 4.84 | 2.91 | 168.87 | 173.29 | 167.915 | 12176615 |
| 1724366400 | 166.44 | -5 | -2.92 | 172 | 173.28 | 166.06 | 13570903 |
| 1724280000 | 171.44 | -0.6 | -0.35 | 170.36 | 173.08 | 169.91 | 9514146 |
| 1724193600 | 172.04 | -3.41 | -1.94 | 175.03 | 175.4 | 169.85 | 13997671 |
| 1724107200 | 175.45 | 0.91 | 0.52 | 174.76 | 175.45 | 171.1 | 11501632 |
| 1723848000 | 174.54 | 0.58 | 0.33 | 173.06 | 175 | 172.25 | 10158882 |
| 1723761600 | 173.96 | 3.99 | 2.35 | 172.43 | 175.44 | 170.82 | 15377038 |
| 1723675200 | 169.97 | -2.37 | -1.38 | 172.06 | 172.51 | 167.19 | 11498811 |
| 1723588800 | 172.34 | 4.71 | 2.81 | 166.83 | 172.45 | 166.34 | 14476288 |
| 1723502400 | 167.63 | 0.51 | 0.31 | 166 | 169.53 | 165.54 | 14716119 |
| 1723243200 | 167.12 | 2.57 | 1.56 | 166.32 | 167.8 | 163.24 | 20497363 |
| 1723156800 | 164.55 | 9.51 | 6.13 | 159.27 | 164.75 | 155.54 | 18863041 |
| 1723070400 | 155.04 | -0.35 | -0.23 | 161.55 | 162.65 | 154.52 | 22342684 |
| 1722984000 | 155.38999 | 7.44 | 5.03 | 150.52 | 157.71 | 147.72 | 24470180 |
| 1722897600 | 147.94999 | -1.91 | -1.27 | 134.96 | 150 | 134.19999 | 30881304 |
| 1722638400 | 149.86 | -8.32 | -5.26 | 151.25 | 153.86 | 146.88999 | 29125114 |
| 1722552000 | 158.18 | -7.62 | -4.60 | 163.27 | 167.665 | 156.84 | 21073194 |
| 1722465600 | 165.8 | 11.26 | 7.29 | 163.69 | 166.65 | 162.07 | 19799784 |
| 1722379200 | 154.54 | -5.47 | -3.42 | 160.05 | 161.1499 | 152.55 | 21887520 |
| 1722292800 | 160.01 | -1.93 | -1.19 | 162.71 | 163.22999 | 158.63 | 12644954 |
| 1722033600 | 161.94 | 1.66 | 1.04 | 164.37 | 164.59 | 159.19 | 13079467 |
| 1721947200 | 160.28 | 0.48 | 0.30 | 158.15 | 163.4 | 152.11 | 24507960 |
| 1721860800 | 159.8 | -10.02 | -5.90 | 165.09 | 165.09 | 159.59 | 18396480 |
| 1721774400 | 169.82 | 0.25 | 0.15 | 169.62 | 171.54 | 167.9666 | 11670369 |
| 1721688000 | 169.57 | 3.8 | 2.29 | 166.4 | 170.88 | 166.18 | 18271429 |
| 1721428800 | 165.77 | -6.1 | -3.55 | 168.82 | 170.52 | 165.22 | 21526522 |
| 1721342400 | 171.87 | 0.67 | 0.39 | 175.5 | 178.69 | 164.51 | 53205155 |
| 1721256000 | 171.2 | -14.84 | -7.98 | 175.06 | 176.58 | 170.51 | 41547410 |
| 1721169600 | 186.04 | 0.82 | 0.44 | 188.27 | 189.59 | 185.02 | 16575794 |
| 1721083200 | 185.22 | -2.13 | -1.14 | 188.68 | 190.06 | 184.08 | 15644728 |
| 1720824000 | 187.35 | 2.85 | 1.54 | 183.08 | 190.38 | 182.75 | 19188446 |
| 1720737600 | 184.5 | -6.55 | -3.43 | 193.27 | 193.27 | 183.01 | 20190935 |
| 1720651200 | 191.05 | 6.53 | 3.54 | 188.24 | 191.42 | 186.7 | 19258212 |
| 1720564800 | 184.52 | -2.11 | -1.13 | 188.1 | 188.44 | 182.5 | 19941123 |
| 1720478400 | 186.63 | 2.64 | 1.43 | 190.04 | 192.8 | 185.13 | 22541270 |
| 1720219200 | 183.99 | 1.5 | 0.82 | 184.23 | 185.08 | 182.3 | 11365336 |
| 1720040640 | 182.49 | 6.79 | 3.86 | 177.99 | 182.49 | 177.88 | 11810839 |
| 1719960000 | 175.7 | 3.37 | 1.96 | 171.43 | 176.71 | 171.03 | 10647361 |
| 1719873600 | 172.33 | -1.48 | -0.85 | 174.24 | 175.3 | 170.45 | 10709711 |
| 1719614400 | 173.81 | 2.18 | 1.27 | 173.19 | 176.8199 | 172.81 | 11228916 |
| 1719528000 | 171.63 | -0.44 | -0.26 | 173.79 | 175.48 | 171.15 | 10857591 |
| 1719441600 | 172.07 | -0.53 | -0.31 | 172.18 | 173.69 | 170.2 | 11885255 |
| 1719355200 | 172.6 | 4.79 | 2.85 | 169.95 | 172.64 | 169.01 | 13460837 |
| 1719268800 | 167.81 | -6.15 | -3.54 | 170.1 | 171.42 | 167.121 | 19716574 |
| 1719009600 | 173.96 | -1.42 | -0.81 | 172.51 | 177.48 | 172.21 | 20263865 |
| 1718923200 | 175.38 | -4.31 | -2.40 | 182.58 | 183.1746 | 173.5 | 28374619 |
| 1718750400 | 179.69 | 2.45 | 1.38 | 180.02 | 184.86 | 178.99 | 27120106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
