Taiwan Semiconductor Manufacturing Co Ltd (TSM)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 165.77 | -6.1 | -3.55 | 168.82 | 170.52 | 165.22 | 21526522 |
| 1721342400 | 171.87 | 0.67 | 0.39 | 175.5 | 178.69 | 164.51 | 53205155 |
| 1721256000 | 171.2 | -14.84 | -7.98 | 175.06 | 176.58 | 170.51 | 41547410 |
| 1721169600 | 186.04 | 0.82 | 0.44 | 188.27 | 189.59 | 185.02 | 16575794 |
| 1721083200 | 185.22 | -2.13 | -1.14 | 188.68 | 190.06 | 184.08 | 15644728 |
| 1720824000 | 187.35 | 2.85 | 1.54 | 183.08 | 190.38 | 182.75 | 19188446 |
| 1720737600 | 184.5 | -6.55 | -3.43 | 193.27 | 193.27 | 183.01 | 20190935 |
| 1720651200 | 191.05 | 6.53 | 3.54 | 188.24 | 191.42 | 186.7 | 19258212 |
| 1720564800 | 184.52 | -2.11 | -1.13 | 188.1 | 188.44 | 182.5 | 19941123 |
| 1720478400 | 186.63 | 2.64 | 1.43 | 190.04 | 192.8 | 185.13 | 22541270 |
| 1720219200 | 183.99 | 1.5 | 0.82 | 184.23 | 185.08 | 182.3 | 11365336 |
| 1720040640 | 182.49 | 6.79 | 3.86 | 177.99 | 182.49 | 177.88 | 11810839 |
| 1719960000 | 175.7 | 3.37 | 1.96 | 171.43 | 176.71 | 171.03 | 10647361 |
| 1719873600 | 172.33 | -1.48 | -0.85 | 174.24 | 175.3 | 170.45 | 10709711 |
| 1719614400 | 173.81 | 2.18 | 1.27 | 173.19 | 176.8199 | 172.81 | 11228916 |
| 1719528000 | 171.63 | -0.44 | -0.26 | 173.79 | 175.48 | 171.15 | 10857591 |
| 1719441600 | 172.07 | -0.53 | -0.31 | 172.18 | 173.69 | 170.2 | 11885255 |
| 1719355200 | 172.6 | 4.79 | 2.85 | 169.95 | 172.64 | 169.01 | 13460837 |
| 1719268800 | 167.81 | -6.15 | -3.54 | 170.1 | 171.42 | 167.121 | 19716574 |
| 1719009600 | 173.96 | -1.42 | -0.81 | 172.51 | 177.48 | 172.21 | 20263865 |
| 1718923200 | 175.38 | -4.31 | -2.40 | 182.58 | 183.1746 | 173.5 | 28374619 |
| 1718750400 | 179.69 | 2.45 | 1.38 | 180.02 | 184.86 | 178.99 | 27120106 |
| 1718664000 | 177.24 | 4.73 | 2.74 | 177.92 | 178.67 | 173.48 | 18663148 |
| 1718404800 | 172.51 | -0.4 | -0.23 | 171.87 | 173.64 | 170.36 | 9183506 |
| 1718318400 | 172.91 | -0.07 | -0.04 | 172.63 | 174.07 | 170.51 | 15577830 |
| 1718232000 | 172.98 | 7.27 | 4.39 | 173.36 | 176.06 | 171.535 | 18771850 |
| 1718145600 | 165.71 | -2.45 | -1.46 | 168.18 | 168.405 | 163.79 | 11496524 |
| 1718059200 | 168.16 | 3.77 | 2.29 | 164 | 169.84 | 162.4156 | 12251415 |
| 1717800000 | 164.38999 | 2.32 | 1.43 | 163.57 | 166.1199 | 162.66999 | 13208533 |
| 1717713600 | 162.07 | -0.85 | -0.52 | 164.52 | 164.69999 | 160.36 | 14741307 |
| 1717627200 | 162.91999 | 10.45 | 6.85 | 158.31 | 163.72999 | 157.94999 | 23166355 |
| 1717540800 | 152.47 | -2.48 | -1.60 | 153.4 | 153.79 | 150.99 | 10054280 |
| 1717454400 | 154.94999 | 3.91 | 2.59 | 154.97999 | 157.15 | 152.46019 | 12914375 |
| 1717195200 | 151.04 | -1.92 | -1.26 | 151.55 | 152.5 | 147.81 | 13777968 |
| 1717108800 | 152.96 | -1.38 | -0.89 | 153.59 | 154.05 | 151.88999 | 9691807 |
| 1717022400 | 154.34 | -5.07 | -3.18 | 156.58 | 156.88 | 153.21 | 15768571 |
| 1716936000 | 159.41 | -0.59 | -0.37 | 159.84 | 160.38 | 157.6 | 13304378 |
| 1716590400 | 160 | 2.91 | 1.85 | 157.31 | 160.66 | 156.71 | 11898642 |
| 1716504000 | 157.09 | 0.94 | 0.60 | 159.18 | 160.7799 | 155.865 | 19165086 |
| 1716417600 | 156.15 | 2.48 | 1.61 | 155.75 | 157.22999 | 154.5401 | 13373026 |
| 1716331200 | 153.66999 | 0.12 | 0.08 | 152.41999 | 153.99 | 151.94999 | 7913013 |
| 1716244800 | 153.55 | 1.87 | 1.23 | 151.66999 | 154.24 | 150.82 | 9243350 |
| 1715985600 | 151.68 | -0.55 | -0.36 | 153.79 | 154 | 150.84 | 7707845 |
| 1715899200 | 152.22999 | -3.35 | -2.15 | 154.51 | 155.055 | 152.21 | 13381366 |
| 1715812800 | 155.58 | 3.63 | 2.39 | 153.22 | 156 | 152.72999 | 14046864 |
| 1715726400 | 151.94999 | 5.54 | 3.78 | 146.49 | 152.01 | 146.25 | 12305226 |
| 1715640000 | 146.41 | -2.85 | -1.91 | 148.21 | 148.44 | 146.3 | 8258900 |
| 1715380800 | 149.26 | 6.47 | 4.53 | 147.22 | 150.495 | 146.93 | 23655607 |
| 1715294400 | 142.79 | -0.81 | -0.56 | 142.94 | 143.35 | 141.1301 | 8017900 |
| 1715208000 | 143.6 | 2.49 | 1.76 | 141.02 | 144.26 | 140.8 | 10196805 |
| 1715121600 | 141.11 | -1.72 | -1.20 | 141.87 | 142.29499 | 140.51 | 8675976 |
| 1715035200 | 142.83 | 1.27 | 0.90 | 140.47 | 142.83 | 139.81 | 8594704 |
| 1714776000 | 141.56 | 5.33 | 3.91 | 138.86 | 142.11 | 138.76 | 13249741 |
| 1714689600 | 136.22999 | 1.29 | 0.96 | 135.52 | 136.74 | 133.22 | 9254297 |
| 1714603200 | 134.94 | -2.4 | -1.75 | 137.24 | 139.43 | 133.21 | 12563192 |
| 1714516800 | 137.34 | -1.16 | -0.84 | 138.02 | 139.69999 | 137.26 | 10968146 |
| 1714430400 | 138.5 | 0.2 | 0.14 | 138 | 138.64599 | 135.91 | 10020426 |
| 1714171200 | 138.3 | 1.72 | 1.26 | 136.88999 | 138.7399 | 135.945 | 9444607 |
| 1714084800 | 136.58 | 3.61 | 2.71 | 130.0976 | 137.84 | 129.82 | 16761748 |
| 1713998400 | 132.97 | -0.46 | -0.34 | 135.94999 | 136.29 | 131.54 | 15533218 |
| 1713912000 | 133.43 | 3.68 | 2.84 | 131.3 | 133.71 | 130.66 | 12530986 |
| 1713825600 | 129.75 | 2.05 | 1.61 | 126.75 | 130.66059 | 125.78 | 18544312 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
