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 | -13.4 | -7.77262180974 | 172.4 | 174.2 | 154 | 19918 | 161.73136544 | DE |
| 4 | -42.5 | -21.0918114144 | 201.5 | 202 | 154 | 15933 | 175.08863687 | DE |
| 12 | -32.8 | -17.1011470282 | 191.8 | 217.5 | 154 | 17856 | 191.06989308 | DE |
| 26 | 4 | 2.58064516129 | 155 | 217.5 | 149.6 | 14688 | 184.9477699 | DE |
| 52 | 29 | 22.3076923077 | 130 | 217.5 | 116.4 | 16089 | 164.02803139 | DE |
| 156 | 72.3 | 83.3910034602 | 86.7 | 217.5 | 79.5 | 14592 | 146.89311208 | DE |
| 260 | 72.3 | 83.3910034602 | 86.7 | 217.5 | 79.5 | 14592 | 146.89311208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 156.19999 | 0.2 | 0.13 | 155.4 | 158.8 | 154 | 17815 |
| 1741642020 | 156 | -7 | -4.29 | 165 | 165 | 155 | 24170 |
| 1741382820 | 163 | 0.2 | 0.12 | 164 | 165 | 157.6 | 17216 |
| 1741296420 | 162.8 | -8.2 | -4.80 | 169.19999 | 169.19999 | 162.6 | 19403 |
| 1741210020 | 171 | 1.6 | 0.94 | 172.4 | 174.2 | 168.19999 | 20984 |
| 1741123620 | 169.4 | 4.4 | 2.67 | 167.4 | 172.8 | 163.8 | 30089 |
| 1741037220 | 165 | -8.2 | -4.73 | 173.2 | 174.8 | 163.19999 | 28801 |
| 1740778020 | 173.2 | -0.8 | -0.46 | 174 | 175.4 | 168.6 | 16260 |
| 1740691620 | 174 | -12 | -6.45 | 185.4 | 187.2 | 174 | 17639 |
| 1740605220 | 186 | 5.8 | 3.22 | 180.6 | 186.8 | 180.6 | 9312 |
| 1740518820 | 180.2 | -3 | -1.64 | 183 | 183.6 | 178.6 | 21022 |
| 1740432420 | 183.2 | -6.6 | -3.48 | 189.4 | 190.8 | 183.2 | 15287 |
| 1740173220 | 189.8 | -0.8 | -0.42 | 190 | 193.4 | 187.2 | 6020 |
| 1740086820 | 190.6 | -2.4 | -1.24 | 194.4 | 194.8 | 188.8 | 7482 |
| 1740000420 | 193 | -0.4 | -0.21 | 193 | 194.6 | 191.6 | 8407 |
| 1739914020 | 193.4 | -3.2 | -1.63 | 197.2 | 198.8 | 191.6 | 10538 |
| 1739827620 | 196.6 | 2.2 | 1.13 | 196.4 | 197.2 | 194.8 | 10039 |
| 1739568420 | 194.4 | 1.8 | 0.93 | 190.6 | 195.8 | 188.2 | 19065 |
| 1739482020 | 192.6 | -6.4 | -3.22 | 197 | 197.8 | 191.8 | 12604 |
| 1739395620 | 199 | -3 | -1.49 | 201.5 | 202 | 196.2 | 6516 |
| 1739309220 | 202 | 0 | 0.00 | 201 | 202.5 | 198.2 | 7587 |
| 1739222820 | 202 | 1.5 | 0.75 | 201 | 203.5 | 199.4 | 14770 |
| 1738963620 | 200.5 | -1.5 | -0.74 | 203.5 | 205.5 | 199.4 | 10409 |
| 1738877220 | 202 | 2 | 1.00 | 201 | 203.5 | 199.6 | 9975 |
| 1738790820 | 200 | 2.8 | 1.42 | 196 | 202 | 195.6 | 11290 |
| 1738704420 | 197.2 | 2.8 | 1.44 | 197 | 199 | 195.4 | 7912 |
| 1738618020 | 194.4 | -6.6 | -3.28 | 195.8 | 199 | 193.8 | 22966 |
| 1738358820 | 201 | 1.6 | 0.80 | 202 | 207.5 | 200.5 | 17399 |
| 1738272420 | 199.4 | 5.2 | 2.68 | 196.8 | 201 | 195.8 | 14419 |
| 1738186020 | 194.2 | 0.6 | 0.31 | 196.6 | 198.4 | 191.8 | 21453 |
| 1738099620 | 193.6 | 9.8 | 5.33 | 186 | 194.2 | 184.6 | 38842 |
| 1738013220 | 183.8 | -26.2 | -12.48 | 201.5 | 201.5 | 179 | 104111 |
| 1737754020 | 210 | -5.5 | -2.55 | 215 | 217 | 210 | 10074 |
| 1737667620 | 215.5 | 0.5 | 0.23 | 215 | 216 | 210.5 | 11061 |
| 1737581220 | 215 | 5 | 2.38 | 212 | 216.5 | 211 | 19242 |
| 1737494820 | 210 | -2.5 | -1.18 | 207 | 211.5 | 203.5 | 17343 |
| 1737408420 | 212.5 | 6 | 2.91 | 208 | 212.5 | 207.5 | 20435 |
| 1737149220 | 206.5 | -2 | -0.96 | 208.5 | 210.5 | 205.5 | 18416 |
| 1737062820 | 208.5 | 8.5 | 4.25 | 212.5 | 217.5 | 207.5 | 39607 |
| 1736976420 | 200 | 4.6 | 2.35 | 193.6 | 201.5 | 193 | 12922 |
| 1736890020 | 195.4 | -2.2 | -1.11 | 199.8 | 202 | 192.8 | 10009 |
| 1736803620 | 197.6 | -5.9 | -2.90 | 201 | 201 | 195.8 | 21880 |
| 1736544420 | 203.5 | -1.5 | -0.73 | 205.5 | 207.5 | 198.8 | 17320 |
| 1736458020 | 205 | 4 | 1.99 | 200.5 | 207 | 200.5 | 16989 |
| 1736371620 | 201 | -4.5 | -2.19 | 205.5 | 206 | 200 | 18415 |
| 1736285220 | 205.5 | -6.5 | -3.07 | 211 | 213 | 204 | 21228 |
| 1736198820 | 212 | 10 | 4.95 | 206.5 | 214 | 206.5 | 28222 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
