Taiwan Semiconductor Manufacturing (TSMC34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 0.76833677686 | 154.88 | 162 | 144.6 | 52937 | 154.62847221 | DR |
| 4 | 21.33 | 15.8304883479 | 134.74 | 162 | 134.39 | 51928 | 150.69405488 | DR |
| 12 | 35.84 | 29.8095317308 | 120.23 | 162 | 119.25 | 76385 | 141.37963078 | DR |
| 26 | 38.06 | 32.2515041098 | 118.01 | 162 | 96.44 | 77057 | 127.93233693 | DR |
| 52 | 93.06 | 147.690842723 | 63.01 | 162 | 60.45 | 63441 | 115.36539758 | DR |
| 156 | 69.18 | 79.6179076994 | 86.89 | 162 | 38.47 | 30545 | 99.66311025 | DR |
| 260 | -81.56 | -34.3222657072 | 237.63 | 500.39 | 38.47 | 26077 | 97.14790475 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 156.07 | -2.93 | -1.84 | 162 | 162 | 156.07 | 38913 |
| 1734989340 | 159 | 9.05 | 6.04 | 153.3 | 161.13 | 152.93 | 81347 |
| 1734730200 | 149.94999 | -0.15 | -0.10 | 146 | 150.24 | 144.6 | 32114 |
| 1734643800 | 150.1 | -4.4 | -2.85 | 154.88 | 155.71 | 148.75 | 45350 |
| 1734557400 | 154.5 | 1.79 | 1.17 | 155 | 158.84 | 153.19999 | 75167 |
| 1734470940 | 152.71 | -3.28 | -2.10 | 155 | 156.29 | 152 | 74962 |
| 1734384540 | 155.99 | 3.91 | 2.57 | 153.3 | 155.99 | 152.22 | 48121 |
| 1734125340 | 152.08 | 9.17 | 6.42 | 147 | 152.4 | 147 | 73474 |
| 1734039000 | 142.91 | -2.49 | -1.71 | 143.66999 | 145.6 | 142.91 | 26630 |
| 1733952540 | 145.4 | -0.2 | -0.14 | 145.6 | 152.99 | 144.19999 | 34961 |
| 1733866140 | 145.6 | -6.39 | -4.20 | 150 | 151.21 | 143.63 | 62041 |
| 1733779740 | 151.99 | -1.39 | -0.91 | 153.38 | 153.46 | 150.44999 | 33744 |
| 1733520600 | 153.38 | 0.38 | 0.25 | 151.5 | 154 | 151.37 | 37965 |
| 1733434200 | 153 | 0.42 | 0.28 | 152.21 | 153.72 | 149.66 | 51220 |
| 1733347800 | 152.58 | 2.07 | 1.38 | 151.68 | 152.65 | 150.19999 | 41733 |
| 1733261340 | 150.51 | 2.41 | 1.63 | 147.9 | 150.51 | 146.41999 | 45795 |
| 1733174940 | 148.1 | 9.19 | 6.62 | 140.5 | 148.1 | 140.5 | 109340 |
| 1732915740 | 138.91 | 3.61 | 2.67 | 136.01 | 140.79 | 136.01 | 48279 |
| 1732829400 | 135.3 | 0.55 | 0.41 | 134.74 | 135.49 | 134.38999 | 12461 |
| 1732743000 | 134.75 | -0.34 | -0.25 | 134 | 134.75 | 130.6 | 41221 |
| 1732656600 | 135.09 | 1.29 | 0.96 | 134.5 | 135.09 | 132.44 | 35325 |
| 1732570140 | 133.8 | -4.55 | -3.29 | 136.54 | 136.55 | 133.07 | 60783 |
| 1732310940 | 138.35 | 0.16 | 0.12 | 139.88999 | 140.8 | 137.62 | 34352 |
| 1732224600 | 138.19 | 0.99 | 0.72 | 137.19 | 139.77 | 135.38 | 61894 |
| 1732051800 | 137.19999 | 2.05 | 1.52 | 136.51 | 137.87 | 135.81 | 42141 |
| 1731965340 | 135.15 | -1.85 | -1.35 | 134 | 135.15 | 131.97 | 35905 |
| 1731619800 | 137 | 1.08 | 0.79 | 135.91999 | 139.3 | 135.91999 | 209425 |
| 1731533400 | 135.91999 | -2.3 | -1.66 | 139.61 | 139.72 | 135.5 | 35173 |
| 1731446940 | 138.22 | -0.48 | -0.35 | 138 | 140.19 | 137.01 | 41785 |
| 1731360540 | 138.69999 | -5.77 | -3.99 | 144.47 | 144.68 | 138.19 | 92073 |
| 1731101400 | 144.47 | 0.57 | 0.40 | 145 | 148.3 | 144.26 | 52015 |
| 1731014940 | 143.9 | 6.15 | 4.46 | 139.21 | 144.4 | 138.41 | 238616 |
| 1730928600 | 137.75 | -1.9 | -1.36 | 139.66999 | 140 | 135.02 | 212442 |
| 1730842200 | 139.65 | 3.1 | 2.27 | 137.93 | 143.65 | 137.93 | 61329 |
| 1730755800 | 136.55 | -4.07 | -2.89 | 141.5 | 141.97999 | 136.55 | 44749 |
| 1730496600 | 140.62 | 2.16 | 1.56 | 139.65 | 143.63999 | 139.47 | 85445 |
| 1730410200 | 138.46 | -1.26 | -0.90 | 139.72 | 139.72 | 135.54 | 43204 |
| 1730323800 | 139.72 | -1.12 | -0.80 | 140.59 | 140.96 | 139.34 | 34529 |
| 1730237340 | 140.84 | 1.5 | 1.08 | 140 | 143.13999 | 138.19 | 69964 |
| 1730151000 | 139.34 | -6.84 | -4.68 | 143.68 | 143.68 | 138.75 | 158145 |
| 1729891800 | 146.18 | 6.18 | 4.41 | 142.19999 | 146.18 | 142.19999 | 37390 |
| 1729805400 | 140 | -2.8 | -1.96 | 142.8 | 143.54 | 140 | 49674 |
| 1729719000 | 142.8 | 1.4 | 0.99 | 140.5 | 145.44999 | 140.25 | 66693 |
| 1729632600 | 141.4 | -2.35 | -1.63 | 143 | 143 | 140.3 | 96095 |
| 1729546140 | 143.75 | 0.1 | 0.07 | 143.65 | 145.19999 | 142.5 | 100455 |
| 1729287000 | 143.65 | -1.36 | -0.94 | 145.71 | 145.71 | 142.87 | 190732 |
| 1729200540 | 145.01 | 10.77 | 8.02 | 144.61 | 150.69999 | 143.3 | 416480 |
| 1729114140 | 134.24 | 1.38 | 1.04 | 134.16 | 135.3 | 131.71 | 127037 |
| 1729027740 | 132.86 | -1.95 | -1.45 | 135.51 | 136.6 | 130.62 | 177221 |
| 1728941340 | 134.81 | 1.5 | 1.13 | 135 | 135.91999 | 133.61 | 78208 |
| 1728682200 | 133.31 | 3.31 | 2.55 | 131.3 | 134.63999 | 131.08 | 73774 |
| 1728595740 | 130 | -0.45 | -0.34 | 130.49 | 130.55 | 128.87 | 22528 |
| 1728509400 | 130.44999 | 1.88 | 1.46 | 130 | 131 | 126.83 | 36560 |
| 1728422940 | 128.57 | 1.97 | 1.56 | 127.5 | 129.1 | 126.3 | 52003 |
| 1728336600 | 126.6 | 3.39 | 2.75 | 123.49 | 127.01 | 122.66 | 46446 |
| 1728077400 | 123.21 | 0.09 | 0.07 | 124.61 | 124.7 | 121.56 | 29956 |
| 1727991000 | 123.12 | 2.89 | 2.40 | 120.23 | 123.8 | 119.25 | 51092 |
| 1727904540 | 120.23 | 3.08 | 2.63 | 117.42 | 120.29 | 115.9 | 34253 |
| 1727818200 | 117.15 | -0.73 | -0.62 | 118.75 | 119.58 | 116.55 | 49157 |
| 1727731800 | 117.88 | -2.87 | -2.38 | 117.91 | 120.77 | 117.17 | 40917 |
| 1727472600 | 120.75 | -5.61 | -4.44 | 126.21 | 126.22 | 120.47 | 60667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
