Taiwan Semiconductor Manufacturing (TSMC34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.13 | -7.75771938384 | 143.47 | 144.1 | 128.5 | 29000 | 138.0904807 | DR |
| 4 | -21.64 | -14.0537732173 | 153.98 | 156.63 | 128.5 | 31695 | 144.77515129 | DR |
| 12 | -19.16 | -12.6468646865 | 151.5 | 169.72 | 128.5 | 52436 | 150.39708447 | DR |
| 26 | 14.16 | 11.9817227957 | 118.18 | 169.72 | 109.18 | 63713 | 139.64110038 | DR |
| 52 | 53.24 | 67.3072060683 | 79.1 | 169.72 | 78.56 | 68272 | 122.23367993 | DR |
| 156 | 62.07 | 88.3307243489 | 70.27 | 169.72 | 38.47 | 31019 | 105.7482696 | DR |
| 260 | -116.36 | -46.7872939284 | 248.7 | 500.39 | 38.47 | 27525 | 100.64997411 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 132.34 | -0.56 | -0.42 | 132.25 | 133.19999 | 128.5 | 34812 |
| 1740691740 | 132.9 | -9.08 | -6.40 | 141.16 | 142.4 | 132.72 | 43089 |
| 1740605400 | 141.97999 | 5.07 | 3.70 | 136.94999 | 141.97999 | 136.94999 | 37629 |
| 1740519000 | 136.91 | -1.2 | -0.87 | 138.11 | 139.43 | 135.18 | 25848 |
| 1740432540 | 138.11 | -3.6 | -2.54 | 141.74 | 142.02 | 137.3 | 8694 |
| 1740173400 | 141.71 | -0.33 | -0.23 | 143.47 | 144.1 | 140.21 | 29738 |
| 1740087000 | 142.04 | -1.21 | -0.84 | 142.01 | 144 | 140.9 | 30712 |
| 1740000540 | 143.25 | -0.15 | -0.10 | 144.22 | 144.87 | 142.22 | 21133 |
| 1739914140 | 143.4 | -0.6 | -0.42 | 145 | 146.72 | 142.38999 | 64006 |
| 1739827800 | 144 | -0.55 | -0.38 | 146 | 146 | 144 | 8235 |
| 1739568600 | 144.55 | -0.25 | -0.17 | 143 | 146.63 | 141.3 | 56492 |
| 1739482140 | 144.8 | -3.2 | -2.16 | 149.59 | 149.59 | 144.11 | 53568 |
| 1739395740 | 148 | -3.18 | -2.10 | 152.69999 | 152.69999 | 145.72 | 32975 |
| 1739309400 | 151.18 | 1.94 | 1.30 | 149.99 | 151.18 | 147.69999 | 37451 |
| 1739222940 | 149.24 | -0.31 | -0.21 | 150.82 | 151.83 | 149 | 10030 |
| 1738963800 | 149.55 | -2.02 | -1.33 | 152.33 | 152.94999 | 148.01 | 26975 |
| 1738877340 | 151.57 | 0.19 | 0.13 | 150 | 151.69999 | 149.19 | 25816 |
| 1738790940 | 151.38 | 4.08 | 2.77 | 147.3 | 152 | 147.3 | 37066 |
| 1738704600 | 147.3 | 2.5 | 1.73 | 148.5 | 149.51 | 146.26 | 26590 |
| 1738618200 | 144.8 | -8.15 | -5.33 | 147.69 | 149.4 | 144.8 | 35442 |
| 1738358940 | 152.94999 | 0.65 | 0.43 | 153.97999 | 156.63 | 151.5 | 22416 |
| 1738272540 | 152.3 | 5.09 | 3.46 | 150.08 | 153.99 | 150.08 | 44736 |
| 1738186200 | 147.21 | 0.26 | 0.18 | 149.5 | 151 | 146.63 | 122182 |
| 1738099740 | 146.94999 | 6.95 | 4.96 | 144.07 | 147.94 | 141.32 | 298454 |
| 1738013340 | 140 | -23.27 | -14.25 | 147.8 | 153.04 | 138.51 | 329318 |
| 1737754200 | 163.27 | -2.63 | -1.59 | 165.88999 | 167.5 | 162.8 | 27042 |
| 1737667740 | 165.9 | 1.55 | 0.94 | 166.83 | 166.83 | 163.02 | 36744 |
| 1737581400 | 164.35 | 0 | 0.00 | 164.35 | 164.35 | 164.35 | 0 |
| 1737495000 | 164.35 | 3.37 | 2.09 | 162.35 | 166.05 | 160.04 | 66609 |
| 1737408600 | 160.97999 | 1 | 0.63 | 159.99 | 162.54 | 159.99 | 14500 |
| 1737149400 | 159.97999 | -2.96 | -1.82 | 162.94 | 164.08 | 159.97999 | 44276 |
| 1737062940 | 162.94 | 7.59 | 4.89 | 162 | 167.1 | 162 | 60737 |
| 1736976540 | 155.35 | 2.55 | 1.67 | 151.38 | 155.8 | 150.24 | 62372 |
| 1736890140 | 152.8 | -0.1 | -0.07 | 155 | 155.69 | 150.1 | 30435 |
| 1736803740 | 152.9 | -5.67 | -3.58 | 155.18 | 155.38 | 152.22 | 61711 |
| 1736544540 | 158.57 | 1.93 | 1.23 | 158 | 160.08 | 154.94999 | 41566 |
| 1736458140 | 156.63999 | -2 | -1.26 | 161 | 161 | 152.65 | 49408 |
| 1736371740 | 158.63999 | -3.08 | -1.90 | 160.49 | 162.54 | 157.54 | 28175 |
| 1736285400 | 161.72 | -5.52 | -3.30 | 168.92 | 168.92 | 160.6 | 62946 |
| 1736198940 | 167.24 | 8.06 | 5.06 | 165 | 169.72 | 164 | 47165 |
| 1735939740 | 159.18 | 4.12 | 2.66 | 156.69999 | 160.9 | 155.08 | 52975 |
| 1735853400 | 155.06 | 0.56 | 0.36 | 154.5 | 157.44 | 152.65 | 44824 |
| 1735594200 | 154.5 | -1.07 | -0.69 | 155.31 | 156.15 | 153.13 | 30588 |
| 1735334940 | 155.57 | -0.5 | -0.32 | 157.99 | 158.75 | 154.35 | 28541 |
| 1735248540 | 156.07 | -2.93 | -1.84 | 162 | 162 | 156.07 | 38913 |
| 1734989340 | 159 | 9.05 | 6.04 | 153.3 | 161.13 | 152.93 | 81347 |
| 1734730200 | 149.94999 | -0.15 | -0.10 | 146 | 150.24 | 144.6 | 32114 |
| 1734643800 | 150.1 | -4.4 | -2.85 | 154.88 | 155.71 | 148.75 | 45350 |
| 1734557400 | 154.5 | 1.79 | 1.17 | 155 | 158.84 | 153.19999 | 75167 |
| 1734470940 | 152.71 | -3.28 | -2.10 | 155 | 156.29 | 152 | 74962 |
| 1734384540 | 155.99 | 3.91 | 2.57 | 153.3 | 155.99 | 152.22 | 48121 |
| 1734125340 | 152.08 | 9.17 | 6.42 | 147 | 152.4 | 147 | 73474 |
| 1734039000 | 142.91 | -2.49 | -1.71 | 143.66999 | 145.6 | 142.91 | 26630 |
| 1733952540 | 145.4 | -0.2 | -0.14 | 145.6 | 152.99 | 144.19999 | 34961 |
| 1733866140 | 145.6 | -6.39 | -4.20 | 150 | 151.21 | 143.63 | 62041 |
| 1733779740 | 151.99 | -1.39 | -0.91 | 153.38 | 153.46 | 150.44999 | 33744 |
| 1733520600 | 153.38 | 0.38 | 0.25 | 151.5 | 154 | 151.37 | 37965 |
| 1733434200 | 153 | 0.42 | 0.28 | 152.21 | 153.72 | 149.66 | 51220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
