Taiwan Semiconductor Manufacturing Co Ltd (TSM)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.43 | -10.1525617453 | 201.23 | 202.69 | 179.8509 | 17543912 | 189.72132626 | DR |
| 4 | -29.16 | -13.8883596876 | 209.96 | 215 | 179.8509 | 14046255 | 199.70454912 | DR |
| 12 | -21.2 | -10.495049505 | 202 | 226.4 | 179.8509 | 15452375 | 202.92393744 | DR |
| 26 | 9.48 | 5.53350455288 | 171.32 | 226.4 | 156.01 | 14100166 | 194.24482294 | DR |
| 52 | 52.28 | 40.6784936197 | 128.52 | 226.4 | 125.78 | 15193113 | 173.5962616 | DR |
| 156 | 71.31 | 65.1292355466 | 109.49 | 226.4 | 59.43 | 12972408 | 123.46106285 | DR |
| 260 | 129.45 | 252.093476144 | 51.35 | 226.4 | 42.34 | 11753489 | 115.41395135 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 180.53 | -0.56 | -0.31 | 179.5 | 182.16 | 175.52 | 27876252 |
| 1740699600 | 181.09 | -13.53 | -6.95 | 194.12 | 194.77 | 181.08 | 24166971 |
| 1740613200 | 194.62 | 5.25 | 2.77 | 191.25 | 196.08 | 191.09 | 14078044 |
| 1740526800 | 189.37 | -2.28 | -1.19 | 191.2 | 193.53 | 187.468 | 20551301 |
| 1740440400 | 191.65 | -6.59 | -3.32 | 197 | 198.79 | 191.46 | 15104431 |
| 1740181200 | 198.24 | -1.86 | -0.93 | 201.23 | 202.69 | 196.01 | 13818813 |
| 1740094800 | 200.1 | -0.85 | -0.42 | 200.56 | 200.56 | 197.61 | 10634766 |
| 1740008400 | 200.95 | -1.79 | -0.88 | 202 | 202.6 | 200.02 | 13141206 |
| 1739922000 | 202.74 | -1.16 | -0.57 | 205 | 205.85 | 200.52 | 14969363 |
| 1739576400 | 203.9 | 2.07 | 1.03 | 199.98 | 206.25 | 197.4605 | 23210868 |
| 1739490000 | 201.83 | -4.55 | -2.20 | 201.88 | 202.3 | 199.23 | 15556702 |
| 1739403600 | 206.38 | -2.36 | -1.13 | 205.5 | 207.0691 | 203.01 | 7356387 |
| 1739317200 | 208.74 | 0.79 | 0.38 | 205.69 | 209.84 | 201 | 9215934 |
| 1739230800 | 207.95 | 1.83 | 0.89 | 208 | 209.98 | 206.53 | 9284078 |
| 1738971600 | 206.12 | -4.38 | -2.08 | 212.9 | 213.18 | 205.72 | 11279114 |
| 1738885200 | 210.5 | 1.93 | 0.93 | 209.9 | 211.18 | 207 | 8532799 |
| 1738798800 | 208.57 | 4.52 | 2.22 | 205.5 | 210.48 | 203.83 | 10987205 |
| 1738712400 | 204.05 | 4.25 | 2.13 | 204 | 205.75 | 202.08 | 12679582 |
| 1738626000 | 199.8 | -9.52 | -4.55 | 199.63 | 204.99 | 197.98 | 16526210 |
| 1738366800 | 209.32 | 1.17 | 0.56 | 209.96 | 215 | 208.2 | 15785076 |
| 1738280400 | 208.15 | 5.82 | 2.88 | 206.57 | 209.62 | 205.4161 | 13526880 |
| 1738194000 | 202.33 | -0.07 | -0.03 | 204.5 | 206.45 | 199.75 | 15153047 |
| 1738107600 | 202.4 | 10.09 | 5.25 | 196 | 202.84 | 192.46 | 30250029 |
| 1738021200 | 192.31 | -29.57 | -13.33 | 197.36 | 207 | 187.665 | 68422589 |
| 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 | 216.255 | 220.15 | 212.05 | 18143375 |
| 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 | 205.33 | 209.9791 | 203.23 | 16631472 |
| 1736379600 | 207.12 | -4.3 | -2.03 | 210.26 | 210.26 | 205.92 | 12749752 |
| 1736293200 | 211.42 | -8.59 | -3.90 | 220.87 | 220.9045 | 211.32 | 16362116 |
| 1736206800 | 220.01 | 11.4 | 5.46 | 218.77 | 222.2 | 215.693 | 22816558 |
| 1735947600 | 208.61 | 7.03 | 3.49 | 204.39 | 208.8 | 204.35 | 9783522 |
| 1735861200 | 201.58 | 4.09 | 2.07 | 197.4 | 203.7699 | 197.4 | 10643814 |
| 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 | 11029157 |
| 1735342800 | 201.63 | -1.43 | -0.70 | 204.44 | 204.5 | 199.05 | 10396663 |
| 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 | 201 | 17739845 |
| 1734738000 | 197.21 | 2.57 | 1.32 | 192.6 | 198.08 | 191.98 | 15768526 |
| 1734651600 | 194.64 | -0.92 | -0.47 | 197.5 | 197.7 | 193.95 | 10215122 |
| 1734565200 | 195.56 | -5.1 | -2.54 | 203.4 | 205.24 | 193.96 | 14396873 |
| 1734478800 | 200.66 | -1.56 | -0.77 | 201.73 | 202.35 | 197.47 | 10809780 |
| 1734392400 | 202.22 | 1.23 | 0.61 | 203.73 | 205.5 | 200.87 | 14860176 |
| 1734133200 | 200.99 | 9.53 | 4.98 | 199.09 | 202.54 | 197.27 | 18914703 |
| 1734046800 | 191.46 | -3.14 | -1.61 | 194.85 | 195.42 | 191.29 | 7708733 |
| 1733960400 | 194.6 | 2.66 | 1.39 | 195.1 | 196 | 193.26 | 8681608 |
| 1733874000 | 191.94 | -7.23 | -3.63 | 199.75 | 199.91 | 190.37 | 15031196 |
| 1733787600 | 199.17 | -3.85 | -1.90 | 200.3 | 203.125 | 198.98 | 9245732 |
| 1733528400 | 203.02 | -1.28 | -0.63 | 202 | 203.19 | 199.93 | 9342981 |
| 1733442000 | 204.3 | 3.61 | 1.80 | 201.34 | 205.63 | 200.75 | 12230564 |
| 1733355600 | 200.69 | 1.8 | 0.91 | 200.36 | 202.6 | 198.27 | 12286588 |
| 1733269200 | 198.89 | 4.49 | 2.31 | 192.9101 | 199 | 192.9101 | 10913769 |
| 1733182800 | 194.4 | 9.74 | 5.27 | 189.34 | 195.29 | 189.3 | 16093841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
