ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Taiwan Semiconductor Manufacturing Co Ltd

Taiwan Semiconductor Manufacturing Co Ltd (TSM)

174.08
-2.14
(-1.21%)
Closed September 21 4:00PM
174.08
0.00
(0.00%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.60.927643784787172.48177.78166.35510896193171.12581631DR
45.213.08521347782168.87177.78156.0111796023167.26496357DR
12-0.16-0.0918273645546174.24193.47133.5716750803168.62719205DR
2637.3627.3259215916136.72193.47125.7815431882159.52895958DR
5285.5696.656122910188.52193.4784.01513732493139.05653912DR
15658.9451.1898558277115.14193.4759.4312320223110.91137686DR
260129.31288.83180701444.77193.4742.3411163637102.80052482DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1726872000174.08-2.14-1.21174.87176.02173.650118421236
1726785600176.228.945.34174.39177.78172.6314551875
1726699200167.28-0.07-0.04168.13171.61678746990
1726612800167.35-1.73-1.02169.3170.2402166.354998336371
1726526400169.08-3.42-1.98169.91169.91166.7711524446
1726267200172.51.070.62172.48174.765171.457945390
1726180800171.431.20.70170.53172.1516912557030
1726094400170.237.84.80163.79170.38161.4199914959492
1726008000162.43-0.35-0.22162.76162.76157.6930910990179
1725921600162.785.963.80160.59163.1160.2510340031
1725662400156.82-6.88-4.20163.63999164.06156.0114563115
1725576000163.699992.831.76161.625164.59161.589838325
1725489600160.870.380.24159.3163.88158.9499911309515
1725403200160.49-11.21-6.53166.75166.77159.817342456
1725057600171.72.551.51170172.23168.759441359
1724971200169.15-0.05-0.03168.65175.42167.5113203295
1724884800169.2-1.35-0.79171.32172.465166.1999910484495
1724798400170.551.480.88166.41999170.58165.049180982
1724712000169.07-2.21-1.29170.38171.05167.829595906
1724452800171.284.842.91168.87173.29167.91512176615
1724366400166.44-5-2.92172173.28166.0613570903
1724280000171.44-0.6-0.35170.36173.08169.919514146
1724193600172.04-3.41-1.94175.03175.4169.8513997671
1724107200175.450.910.52174.76175.45171.111501632
1723848000174.540.580.33173.06175172.2510158882
1723761600173.963.992.35172.43175.44170.8215377038
1723675200169.97-2.37-1.38172.06172.51167.1911498811
1723588800172.344.712.81166.83172.45166.3414476288
1723502400167.630.510.31166169.53165.5414716119
1723243200167.122.571.56166.32167.8163.2420497363
1723156800164.559.516.13159.27164.75155.5418863041
1723070400155.04-0.35-0.23161.55162.65154.5222342684
1722984000155.389997.445.03150.52157.71147.7224470180
1722897600147.94999-1.91-1.27134.96150134.1999930881304
1722638400149.86-8.32-5.26151.25153.86146.8899929125114
1722552000158.18-7.62-4.60163.27167.665156.8421073194
1722465600165.811.267.29163.69166.65162.0719799784
1722379200154.54-5.47-3.42160.05161.1499152.5521887520
1722292800160.01-1.93-1.19162.71163.22999158.6312644954
1722033600161.941.661.04164.37164.59159.1913079467
1721947200160.280.480.30158.15163.4152.1124507960
1721860800159.8-10.02-5.90165.09165.09159.5918396480
1721774400169.820.250.15169.62171.54167.966611670369
1721688000169.573.82.29166.4170.88166.1818271429
1721428800165.77-6.1-3.55168.82170.52165.2221526522
1721342400171.870.670.39175.5178.69164.5153205155
1721256000171.2-14.84-7.98175.06176.58170.5141547410
1721169600186.040.820.44188.27189.59185.0216575794
1721083200185.22-2.13-1.14188.68190.06184.0815644728
1720824000187.352.851.54183.08190.38182.7519188446
1720737600184.5-6.55-3.43193.27193.27183.0120190935
1720651200191.056.533.54188.24191.42186.719258212
1720564800184.52-2.11-1.13188.1188.44182.519941123
1720478400186.632.641.43190.04192.8185.1322541270
1720219200183.991.50.82184.23185.08182.311365336
1720040640182.496.793.86177.99182.49177.8811810839
1719960000175.73.371.96171.43176.71171.0310647361
1719873600172.33-1.48-0.85174.24175.3170.4510709711
1719614400173.812.181.27173.19176.8199172.8111228916
1719528000171.63-0.44-0.26173.79175.48171.1510857591
1719441600172.07-0.53-0.31172.18173.69170.211885255
1719355200172.64.792.85169.95172.64169.0113460837
1719268800167.81-6.15-3.54170.1171.42167.12119716574
1719009600173.96-1.42-0.81172.51177.48172.2120263865

Your Recent History

Delayed Upgrade Clock