ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Taiwan Semiconductor Manufacturing Co Ltd

Taiwan Semiconductor Manufacturing Co Ltd (TSM)

202.74
-1.16
(-0.57%)
Closed February 19 4:00PM
202.30
-0.44
(-0.22%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-3.39-1.64811123535205.69209.84197.460513834973204.45378835DR
4-13.955-6.45302998775216.255226.4187.66517473211204.59752829DR
1216.819.06248315273185.49226.4178.0514844344203.54118006DR
2627.5415.7587548638174.76226.4156.0113833281193.2217256DR
5275.3559.354076408126.95226.4122.9115083894172.08948558DR
15681.7867.8559575174120.52226.459.4312946339122.48285483DR
260146.3261.2556226.442.3411715170114.4277868DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1739922000202.74-1.16-0.57205205.85200.5214969363
1739576400203.92.071.03199.98206.25197.460523210868
1739490000201.83-4.55-2.20201.88202.3199.2315556423
1739403600206.38-2.36-1.13205.5207.0691203.017356035
1739317200208.740.790.38205.69209.842019215884
1739230800207.951.830.89208209.98206.539283875
1738971600206.12-4.38-2.08212.9213.18205.7211604279
1738885200210.51.930.93209.9211.182078532281
1738798800208.574.522.22205.5210.48203.8310987205
1738712400204.054.252.13204205.75202.0812678121
1738626000199.8-9.52-4.55199.63204.99197.9817645953
1738366800209.321.170.56209.96215208.215502423
1738280400208.155.822.88206.57209.62205.416113377640
1738194000202.33-0.07-0.03204.5206.45199.7515153047
1738107600202.410.095.25196202.84192.4630250029
1738021200192.31-29.57-13.33197.36207187.66568422589
1737762000221.88-1.32-0.59226.25226.4220.9613022005
1737675600223.200.00223.2223.2223.20
1737589200223.24.52.06221.95225.43220.2115585923
1737502800218.77.23.40215220.15212.0518202385
1737157200211.5-3.29-1.53215.18215.68211.0620739355
1737070800214.797.993.86218.89221.95213.1738516384
1736984400206.85.352.66202.3209.04199.3518184253
1736898000201.450.090.04205.185206.26198.514200519
1736811600201.36-7.01-3.36200.51203.59200.0516575579
1736552400208.371.250.60207.29209.9791203.2317241091
1736379600207.12-4.3-2.03210.26210.3205.9213249771
1736293200211.42-8.59-3.90221.24221.48211.3216997077
1736206800220.0111.45.46218.77222.2215.69324147561
1735947600208.617.033.49204.1208.8203.710233554
1735861200201.584.092.07197.4203.7699196.6910969671
1735688400197.49-2.9-1.45200.79201.78197.366422679
1735602000200.39-1.24-0.61200.09201.967198.4811227742
1735342800201.63-1.43-0.70204.44204.5199.0510660374
1735256400203.06-3.27-1.58205.56208.16202.898043953
1735077840206.33-1.03-0.50205.92207.2204.557634492
1734997200207.3610.155.15201208.0499200.90518085806
1734738000197.212.571.32192.31198.08191.9816211010
1734651600194.64-0.92-0.47198.51198.57193.9510544895
1734565200195.56-5.1-2.54203.4205.24193.9614720898
1734478800200.66-1.56-0.77201.73202.4197.4711165214
1734392400202.221.230.61203.6205.5200.8715381282
1734133200200.999.534.98198.17202.54197.2719600551
1734046800191.46-3.14-1.61194.6195.42191.297915725
1733960400194.62.661.39195.1196193.269014165
1733874000191.94-7.23-3.63199199.91190.3715321488
1733787600199.17-3.85-1.90200.93203.125198.989690430
1733528400203.02-1.28-0.63202203.19199.939665535
1733442000204.33.611.80201.34205.63200.7512496651
1733355600200.691.80.91200.36202.6198.2712755483
1733269200198.894.492.31194.04199192.611203256
1733182800194.49.745.27189.34195.29188.9416616578
1732917840184.663.471.92181.64186.95181.188045292
1732750800181.19-2.65-1.44182.35182.45178.059885231
1732664400183.84-1.24-0.67185.49185.9182.3310176968
1732578000185.08-5-2.63188.23188.25183.7114142323
1732318800190.08-1.16-0.61193193189.438828264
1732232400191.242.881.53189.8192.3186.7418124794
1732146000188.36-1.31-0.69188.33188.85184.0610607254
1732059600189.672.191.17189.65190.02188.029384120

Your Recent History

Delayed Upgrade Clock