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 | 11.226 | 6.05207827915 | 185.49 | 197.39 | 178.05 | 10838986 | 187.31837588 | DR |
| 4 | 3.046 | 1.57277843755 | 193.67 | 206.61 | 178.05 | 12126526 | 190.85539004 | DR |
| 12 | 33.956 | 20.8626198083 | 162.76 | 212.6 | 157.6931 | 13254895 | 188.42098124 | DR |
| 26 | 41.736 | 26.9299264421 | 154.98 | 212.6 | 134.2 | 15188401 | 176.8456636 | DR |
| 52 | 99.666 | 102.695517774 | 97.05 | 212.6 | 95.2501 | 14543006 | 154.83113045 | DR |
| 156 | 75.686 | 62.5349087003 | 121.03 | 212.6 | 59.43 | 12686093 | 116.31955799 | DR |
| 260 | 144.296 | 275.268981305 | 52.42 | 212.6 | 42.34 | 11407467 | 108.28714719 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 194.4 | 9.74 | 5.27 | 189.34 | 195.29 | 188.94 | 16616578 |
| 1732917840 | 184.66 | 3.47 | 1.92 | 181.64 | 186.95 | 181.18 | 8045292 |
| 1732750800 | 181.19 | -2.65 | -1.44 | 182.35 | 182.45 | 178.05 | 9885231 |
| 1732664400 | 183.84 | -1.24 | -0.67 | 185.49 | 185.9 | 182.33 | 10176968 |
| 1732578000 | 185.08 | -5 | -2.63 | 188.23 | 188.25 | 183.71 | 14142323 |
| 1732318800 | 190.08 | -1.16 | -0.61 | 193 | 193 | 189.43 | 8828264 |
| 1732232400 | 191.24 | 2.88 | 1.53 | 189.8 | 192.3 | 186.74 | 18124794 |
| 1732146000 | 188.36 | -1.31 | -0.69 | 188.33 | 188.85 | 184.06 | 10607254 |
| 1732059600 | 189.67 | 2.19 | 1.17 | 189.65 | 190.02 | 188.02 | 9384120 |
| 1731973200 | 187.48 | 1.47 | 0.79 | 184.46 | 188 | 183.49 | 10684573 |
| 1731714000 | 186.01 | -2.49 | -1.32 | 188.5 | 188.8 | 184.81 | 9899344 |
| 1731627600 | 188.5 | 1.84 | 0.99 | 188.64 | 192.66 | 187.535 | 11441579 |
| 1731541200 | 186.66 | -5.11 | -2.66 | 192.01 | 192.48 | 186.5 | 13870795 |
| 1731454800 | 191.77 | -2.28 | -1.17 | 193.83 | 194 | 189.72 | 11809129 |
| 1731368400 | 194.05 | -7.15 | -3.55 | 197.96 | 198.2 | 191.49 | 16589632 |
| 1731109200 | 201.2 | 0.01 | 0.00 | 203.89 | 206.61 | 200.02 | 13099316 |
| 1731022800 | 201.19 | 7.97 | 4.12 | 196.35 | 202.01 | 196.25 | 14845586 |
| 1730936400 | 193.22 | -2.54 | -1.30 | 192 | 194.26 | 188.5 | 18830937 |
| 1730850000 | 195.76 | 4.2 | 2.19 | 193.67 | 198.34 | 193.49 | 10305317 |
| 1730763600 | 191.56 | -1.39 | -0.72 | 193.7 | 194.36 | 190.6 | 10908911 |
| 1730500800 | 192.95 | 2.41 | 1.26 | 194.2 | 198.17 | 192.55 | 12703230 |
| 1730414400 | 190.54 | -3.94 | -2.03 | 192.78 | 192.86 | 187.66 | 13024927 |
| 1730328000 | 194.48 | -2.46 | -1.25 | 194.56 | 195.45 | 192.61 | 9987789 |
| 1730241600 | 196.94 | 2.26 | 1.16 | 194.39 | 198.79 | 193.6 | 13826947 |
| 1730155200 | 194.68 | -8.76 | -4.31 | 199.43 | 199.74 | 194.5201 | 20101089 |
| 1729896000 | 203.44 | 5.51 | 2.78 | 200 | 205.2 | 200 | 13416193 |
| 1729809600 | 197.93 | -2.93 | -1.46 | 198.71 | 200.5 | 197.41 | 9913100 |
| 1729723200 | 200.86 | 2.38 | 1.20 | 196.38 | 203.13 | 196.23 | 16515961 |
| 1729636800 | 198.48 | -3.47 | -1.72 | 199.07 | 200.17 | 197.11 | 11145472 |
| 1729550400 | 201.95 | 1.17 | 0.58 | 200.81 | 203.44 | 199.66 | 14807661 |
| 1729291200 | 200.78 | -5.06 | -2.46 | 205.81 | 205.95 | 200.76 | 20999432 |
| 1729204800 | 205.84 | 18.36 | 9.79 | 203.35 | 212.6 | 201.97 | 62225850 |
| 1729118400 | 187.48 | 0.35 | 0.19 | 189.78 | 190.01 | 186.66 | 18643299 |
| 1729032000 | 187.13 | -5.08 | -2.64 | 192.96 | 193.62 | 184.25 | 21781898 |
| 1728945600 | 192.21 | 1.4 | 0.73 | 190.6 | 194.25 | 190.5029 | 11683147 |
| 1728686400 | 190.81 | 5.03 | 2.71 | 187.81 | 191.4899 | 187.81 | 12344724 |
| 1728600000 | 185.78 | -1.36 | -0.73 | 186.18 | 187.08 | 184.4 | 6435563 |
| 1728513600 | 187.14 | 1.09 | 0.59 | 187.91 | 188 | 182.26 | 12231835 |
| 1728427200 | 186.05 | 1.54 | 0.83 | 185 | 186.54 | 182.03 | 10381852 |
| 1728340800 | 184.51 | 3.35 | 1.85 | 181.6 | 185 | 180.93 | 12030065 |
| 1728081600 | 181.16 | 1.68 | 0.94 | 179.7 | 181.23 | 177.55 | 10049789 |
| 1727995200 | 179.48 | 3.68 | 2.09 | 175.97 | 180.79 | 175.1218 | 12544510 |
| 1727908800 | 175.8 | 3.73 | 2.17 | 172.96 | 176.9739 | 170.7899 | 11148454 |
| 1727822400 | 172.07 | -1.6 | -0.92 | 175.31 | 175.99 | 170.78 | 11838144 |
| 1727736000 | 173.67 | -4.3 | -2.42 | 174.27 | 176.82 | 171.93 | 13540898 |
| 1727476800 | 177.97 | -8.86 | -4.74 | 185.84 | 185.94 | 177.4 | 17878394 |
| 1727390400 | 186.83 | 4.48 | 2.46 | 188.31 | 189.33 | 183.8 | 15086898 |
| 1727304000 | 182.35 | 0.38 | 0.21 | 181.52 | 183.82 | 181.21 | 8263704 |
| 1727217600 | 181.97 | 7.21 | 4.13 | 179.45 | 182.78 | 177.05 | 14555750 |
| 1727131200 | 174.76 | 0.68 | 0.39 | 174.84 | 175.4 | 173.7 | 5786340 |
| 1726872000 | 174.08 | -2.14 | -1.21 | 174.87 | 176.02 | 173.6501 | 18421236 |
| 1726785600 | 176.22 | 8.94 | 5.34 | 174.39 | 177.78 | 172.63 | 15846804 |
| 1726699200 | 167.28 | -0.07 | -0.04 | 168.46 | 171.6 | 167 | 9099074 |
| 1726612800 | 167.35 | -1.73 | -1.02 | 169.3 | 170.2402 | 166.35499 | 8666301 |
| 1726526400 | 169.08 | -3.42 | -1.98 | 169.91 | 170.56 | 166.77 | 12189575 |
| 1726267200 | 172.5 | 1.07 | 0.62 | 172.48 | 174.765 | 171.45 | 8679210 |
| 1726180800 | 171.43 | 1.2 | 0.70 | 170.42 | 172.15 | 169 | 13402528 |
| 1726094400 | 170.23 | 7.8 | 4.80 | 163.79 | 170.38 | 161.41999 | 14959492 |
| 1726008000 | 162.43 | -0.35 | -0.22 | 162.76 | 162.88999 | 157.69309 | 11903165 |
| 1725921600 | 162.78 | 5.96 | 3.80 | 160.59 | 163.1 | 160.25 | 10340031 |
| 1725662400 | 156.82 | -6.88 | -4.20 | 164.88999 | 165.4053 | 156.01 | 14953376 |
| 1725576000 | 163.69999 | 2.83 | 1.76 | 161.54 | 164.59 | 161.05 | 10245905 |
| 1725489600 | 160.87 | 0.38 | 0.24 | 159.3 | 163.88 | 158.94999 | 11309515 |
| 1725403200 | 160.49 | -11.21 | -6.53 | 168.06 | 168.679 | 159.8 | 18446806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
