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 | 7.16 | 3.32744678874 | 215.18 | 225.43 | 211.06 | 18175888 | 217.2477701 | DR |
| 4 | 17.9 | 8.75562512229 | 204.44 | 225.43 | 196.69 | 16447120 | 210.27515492 | DR |
| 12 | 28.14 | 14.4902162719 | 194.2 | 225.43 | 178.05 | 13581554 | 200.39033757 | DR |
| 26 | 57.25 | 34.6780543946 | 165.09 | 225.43 | 133.57 | 14450694 | 185.29083108 | DR |
| 52 | 107.11 | 92.9532239868 | 115.23 | 225.43 | 112.605 | 15151034 | 166.50629965 | DR |
| 156 | 98.57 | 79.6396541973 | 123.77 | 225.43 | 59.43 | 12839358 | 120.47545507 | DR |
| 260 | 164.25 | 282.75090377 | 58.09 | 225.43 | 42.34 | 11631482 | 112.4856137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 221.88 | -1.32 | -0.59 | 226.25 | 226.4 | 220.96 | 13022005 |
| 1737675600 | 223.2 | 0 | 0.00 | 223.2 | 223.2 | 223.2 | 0 |
| 1737589200 | 223.2 | 4.5 | 2.06 | 221.95 | 225.43 | 220.21 | 15585923 |
| 1737502800 | 218.7 | 7.2 | 3.40 | 215 | 220.15 | 212.05 | 18202385 |
| 1737157200 | 211.5 | -3.29 | -1.53 | 215.18 | 215.68 | 211.06 | 20739355 |
| 1737070800 | 214.79 | 7.99 | 3.86 | 218.89 | 221.95 | 213.17 | 38516384 |
| 1736984400 | 206.8 | 5.35 | 2.66 | 202.3 | 209.04 | 199.35 | 18184253 |
| 1736898000 | 201.45 | 0.09 | 0.04 | 205.185 | 206.26 | 198.5 | 14200519 |
| 1736811600 | 201.36 | -7.01 | -3.36 | 200.51 | 203.59 | 200.05 | 16575579 |
| 1736552400 | 208.37 | 1.25 | 0.60 | 207.29 | 209.9791 | 203.23 | 17241091 |
| 1736379600 | 207.12 | -4.3 | -2.03 | 210.26 | 210.3 | 205.92 | 13249771 |
| 1736293200 | 211.42 | -8.59 | -3.90 | 221.24 | 221.48 | 211.32 | 16997077 |
| 1736206800 | 220.01 | 11.4 | 5.46 | 218.77 | 222.2 | 215.693 | 24147561 |
| 1735947600 | 208.61 | 7.03 | 3.49 | 204.1 | 208.8 | 203.7 | 10233554 |
| 1735861200 | 201.58 | 4.09 | 2.07 | 197.4 | 203.7699 | 196.69 | 10969671 |
| 1735688400 | 197.49 | -2.9 | -1.45 | 200.79 | 201.78 | 197.36 | 6422679 |
| 1735602000 | 200.39 | -1.24 | -0.61 | 200.09 | 201.967 | 198.48 | 11227742 |
| 1735342800 | 201.63 | -1.43 | -0.70 | 204.44 | 204.5 | 199.05 | 10660374 |
| 1735256400 | 203.06 | -3.27 | -1.58 | 205.56 | 208.16 | 202.89 | 8043953 |
| 1735077840 | 206.33 | -1.03 | -0.50 | 205.92 | 207.2 | 204.55 | 7634492 |
| 1734997200 | 207.36 | 10.15 | 5.15 | 201 | 208.0499 | 200.905 | 18085806 |
| 1734738000 | 197.21 | 2.57 | 1.32 | 192.31 | 198.08 | 191.98 | 16211010 |
| 1734651600 | 194.64 | -0.92 | -0.47 | 198.51 | 198.57 | 193.95 | 10544895 |
| 1734565200 | 195.56 | -5.1 | -2.54 | 203.4 | 205.24 | 193.96 | 14720898 |
| 1734478800 | 200.66 | -1.56 | -0.77 | 201.73 | 202.4 | 197.47 | 11165214 |
| 1734392400 | 202.22 | 1.23 | 0.61 | 203.6 | 205.5 | 200.87 | 15381282 |
| 1734133200 | 200.99 | 9.53 | 4.98 | 198.17 | 202.54 | 197.27 | 19600551 |
| 1734046800 | 191.46 | -3.14 | -1.61 | 194.6 | 195.42 | 191.29 | 7915725 |
| 1733960400 | 194.6 | 2.66 | 1.39 | 195.1 | 196 | 193.26 | 9014165 |
| 1733874000 | 191.94 | -7.23 | -3.63 | 199 | 199.91 | 190.37 | 15321488 |
| 1733787600 | 199.17 | -3.85 | -1.90 | 200.93 | 203.125 | 198.98 | 9690430 |
| 1733528400 | 203.02 | -1.28 | -0.63 | 202 | 203.19 | 199.93 | 9665535 |
| 1733442000 | 204.3 | 3.61 | 1.80 | 201.34 | 205.63 | 200.75 | 12496651 |
| 1733355600 | 200.69 | 1.8 | 0.91 | 200.36 | 202.6 | 198.27 | 12755483 |
| 1733269200 | 198.89 | 4.49 | 2.31 | 194.04 | 199 | 192.6 | 11203256 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
