Taiwan Semiconductor Mfg Co Ltd (TSFA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.9 | 3.52760736196 | 195.6 | 202.5 | 189 | 8319 | 193.84241064 | DE |
| 4 | 11.5 | 6.02094240838 | 191 | 202.5 | 180.6 | 10550 | 190.63748531 | DE |
| 12 | 30.3 | 17.5958188153 | 172.2 | 202.5 | 168.4 | 13486 | 183.61986258 | DE |
| 26 | 38.1 | 23.1751824818 | 164.4 | 202.5 | 116.4 | 14849 | 166.20816954 | DE |
| 52 | 109.6 | 117.976318622 | 92.9 | 202.5 | 84.4 | 16146 | 147.12684487 | DE |
| 156 | 115.8 | 133.564013841 | 86.7 | 202.5 | 79.5 | 14025 | 138.65865552 | DE |
| 260 | 115.8 | 133.564013841 | 86.7 | 202.5 | 79.5 | 14025 | 138.65865552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 202 | 6.8 | 3.48 | 197.8 | 202.5 | 196.4 | 10760 |
| 1735853220 | 195.2 | 3 | 1.56 | 192 | 198.8 | 189 | 10699 |
| 1735594020 | 192.2 | -1 | -0.52 | 194.4 | 195 | 192.2 | 5366 |
| 1735334820 | 193.2 | -6.8 | -3.40 | 195.6 | 196.6 | 191.4 | 8891 |
| 1734989220 | 200 | 12 | 6.38 | 191.4 | 200 | 191 | 17835 |
| 1734730020 | 188 | -0.4 | -0.21 | 187 | 189.8 | 181.8 | 27292 |
| 1734643620 | 188.4 | -0.6 | -0.32 | 187 | 191.8 | 186.4 | 10190 |
| 1734557220 | 189 | -2 | -1.05 | 191.8 | 196 | 187.4 | 8068 |
| 1734470820 | 191 | -2 | -1.04 | 192 | 192.6 | 188.2 | 6930 |
| 1734384420 | 193 | 1.6 | 0.84 | 192 | 195.8 | 191.2 | 11574 |
| 1734125220 | 191.4 | 8.4 | 4.59 | 187 | 192.6 | 185.6 | 10242 |
| 1734038820 | 183 | -3 | -1.61 | 185.2 | 186.2 | 182.8 | 7235 |
| 1733952420 | 186 | 3.6 | 1.97 | 182.4 | 186.2 | 182 | 7294 |
| 1733866020 | 182.4 | -6.8 | -3.59 | 188.8 | 189.8 | 180.6 | 9879 |
| 1733779620 | 189.2 | -2.8 | -1.46 | 192.2 | 193.2 | 188.2 | 10360 |
| 1733520420 | 192 | -0.2 | -0.10 | 191 | 192.2 | 189.2 | 6399 |
| 1733434020 | 192.2 | 0.8 | 0.42 | 190.8 | 194.6 | 189.6 | 9511 |
| 1733347620 | 191.4 | 2.4 | 1.27 | 189 | 192.4 | 188.6 | 11064 |
| 1733261220 | 189 | 3.6 | 1.94 | 185.6 | 189 | 183.4 | 11932 |
| 1733174820 | 185.4 | 10.8 | 6.19 | 175.6 | 185.8 | 175.6 | 14171 |
| 1732915620 | 174.6 | 1.8 | 1.04 | 172 | 177 | 171.19999 | 12410 |
| 1732829220 | 172.8 | 1.6 | 0.93 | 171.4 | 173.4 | 170.19999 | 8824 |
| 1732742820 | 171.19999 | -3.8 | -2.17 | 174.8 | 174.8 | 168.4 | 13314 |
| 1732656420 | 175 | -1.6 | -0.91 | 176.2 | 176.8 | 173.8 | 4901 |
| 1732570020 | 176.6 | -6 | -3.29 | 182 | 182.6 | 175 | 10184 |
| 1732310820 | 182.6 | 1 | 0.55 | 184.4 | 186.4 | 181.8 | 8493 |
| 1732224420 | 181.6 | 3.4 | 1.91 | 177 | 183 | 175 | 12914 |
| 1732138020 | 178.2 | -0.4 | -0.22 | 177.4 | 179.6 | 174.6 | 6325 |
| 1732051620 | 178.6 | 2 | 1.13 | 179 | 180.6 | 177.8 | 9603 |
| 1731965220 | 176.6 | 0.2 | 0.11 | 176.8 | 177.8 | 173.4 | 9071 |
| 1731705960 | 176.4 | -2.2 | -1.23 | 178.4 | 179.6 | 175.2 | 9704 |
| 1731619560 | 178.6 | 1.6 | 0.90 | 177.8 | 182 | 177.6 | 6734 |
| 1731533160 | 177 | -3.4 | -1.88 | 180.4 | 181.8 | 176.6 | 11750 |
| 1731446820 | 180.4 | -2 | -1.10 | 180.4 | 182.4 | 177.8 | 11141 |
| 1731360420 | 182.4 | -5.6 | -2.98 | 189 | 189 | 180 | 24886 |
| 1731101220 | 188 | 1.4 | 0.75 | 190.4 | 192 | 186.2 | 18815 |
| 1731014760 | 186.6 | 6.6 | 3.67 | 180.6 | 187.2 | 180.2 | 12891 |
| 1730928360 | 180 | 1 | 0.56 | 181.4 | 184.8 | 175.6 | 15537 |
| 1730841960 | 179 | 3 | 1.70 | 176.8 | 181.8 | 176.8 | 6209 |
| 1730755560 | 176 | -1.4 | -0.79 | 179.2 | 180.4 | 175.2 | 10523 |
| 1730496360 | 177.4 | 2.6 | 1.49 | 177.4 | 182.4 | 177.4 | 9895 |
| 1730409960 | 174.8 | -4.2 | -2.35 | 178.2 | 178.6 | 172.8 | 17474 |
| 1730323560 | 179 | -1.8 | -1.00 | 180.4 | 181 | 178.2 | 8895 |
| 1730237160 | 180.8 | 0.6 | 0.33 | 180.2 | 184.2 | 180 | 9664 |
| 1730150760 | 180.2 | -8.4 | -4.45 | 187.2 | 187.4 | 179.8 | 29907 |
| 1729888020 | 188.6 | 5.2 | 2.84 | 184.6 | 189.8 | 183.2 | 15133 |
| 1729801560 | 183.4 | -2.8 | -1.50 | 185.8 | 186.6 | 182.4 | 7813 |
| 1729715160 | 186.2 | 2.4 | 1.31 | 183 | 188.6 | 182 | 9464 |
| 1729628760 | 183.8 | -2.2 | -1.18 | 186 | 186 | 182.6 | 8320 |
| 1729542360 | 186 | 1.2 | 0.65 | 185.4 | 187.6 | 183.2 | 19459 |
| 1729283160 | 184.8 | -5 | -2.63 | 186.6 | 190 | 184.6 | 30222 |
| 1729196760 | 189.8 | 17.2 | 9.97 | 178.2 | 196.4 | 177.8 | 77225 |
| 1729110360 | 172.6 | 1 | 0.58 | 173 | 175.6 | 171.8 | 13430 |
| 1729023960 | 171.6 | -5 | -2.83 | 178 | 179 | 169.4 | 23696 |
| 1728937620 | 176.6 | 1.8 | 1.03 | 174.8 | 177.8 | 174.2 | 19043 |
| 1728678360 | 174.8 | 4.8 | 2.82 | 172.2 | 175 | 171.4 | 12939 |
| 1728591960 | 170 | -1 | -0.58 | 171.4 | 171.6 | 168.8 | 9719 |
| 1728505560 | 171 | 1.8 | 1.06 | 169 | 171.8 | 166.8 | 12903 |
| 1728419160 | 169.19999 | 1.6 | 0.95 | 168 | 170 | 165.4 | 8115 |
| 1728332760 | 167.6 | 2.8 | 1.70 | 165.4 | 168.6 | 163.6 | 15823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
