TSM
Taiwan Semiconductor Manufacturing Company Limited NYQ · TSM
$398.37
-11.37
(-2.77%)
Pullback · -1.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment TSM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $392.12 | $404.70 | $386.03 | $398.37 | 20.9M |
| 2026-07-16 | $405.29 | $415.95 | $403.50 | $409.74 | 24.9M |
| 2026-07-15 | $425.75 | $428.89 | $410.75 | $419.48 | 17.0M |
| 2026-07-14 | $430.87 | $431.06 | $418.86 | $420.39 | 14.3M |
| 2026-07-13 | $433.82 | $437.99 | $420.29 | $421.58 | 14.3M |
| 2026-07-10 | $438.67 | $439.66 | $428.10 | $434.11 | 9.6M |
| 2026-07-09 | $446.73 | $447.69 | $436.39 | $436.96 | 11.5M |
| 2026-07-08 | $429.00 | $440.49 | $428.75 | $436.98 | 11.4M |
| 2026-07-07 | $438.02 | $439.80 | $428.11 | $432.57 | 14.9M |
| 2026-07-06 | $447.78 | $460.03 | $445.60 | $451.79 | 12.8M |
| 2026-07-02 | $450.54 | $461.47 | $429.50 | $434.16 | 18.4M |
| 2026-07-01 | $467.67 | $468.51 | $443.47 | $444.23 | 18.5M |
| 2026-06-30 | $455.61 | $479.00 | $453.00 | $477.57 | 15.1M |
| 2026-06-29 | $437.00 | $456.10 | $431.09 | $455.10 | 14.9M |
| 2026-06-26 | $425.00 | $436.13 | $419.19 | $432.35 | 18.0M |
| 2026-06-25 | $452.90 | $452.90 | $432.44 | $434.99 | 14.8M |
| 2026-06-24 | $433.98 | $443.86 | $432.58 | $440.83 | 10.0M |
| 2026-06-23 | $439.18 | $447.33 | $434.19 | $436.39 | 20.4M |
| 2026-06-22 | $476.09 | $476.79 | $465.17 | $467.67 | 13.7M |
| 2026-06-18 | $438.88 | $465.22 | $438.39 | $462.12 | 25.8M |
| 2026-06-17 | $434.75 | $442.50 | $431.64 | $432.15 | 10.9M |
| 2026-06-16 | $436.02 | $440.33 | $425.20 | $425.83 | 10.9M |
| 2026-06-15 | $438.68 | $442.58 | $431.93 | $441.40 | 11.2M |
| 2026-06-12 | $420.05 | $426.94 | $417.21 | $423.93 | 10.4M |
| 2026-06-11 | $413.26 | $422.25 | $408.86 | $421.07 | 13.8M |
| 2026-06-10 | $413.96 | $426.32 | $407.70 | $408.75 | 13.1M |
| 2026-06-09 | $430.88 | $438.16 | $405.51 | $427.92 | 21.2M |
| 2026-06-08 | $423.77 | $433.81 | $422.53 | $426.80 | 11.2M |
| 2026-06-05 | $429.77 | $433.90 | $412.79 | $415.17 | 19.6M |
| 2026-06-04 | $430.63 | $448.01 | $427.30 | $444.92 | 11.0M |
| 2026-06-03 | $449.99 | $450.16 | $434.53 | $436.69 | 10.2M |
| 2026-06-02 | $440.58 | $448.38 | $436.01 | $446.69 | 10.1M |
| 2026-06-01 | $424.88 | $449.39 | $422.50 | $435.63 | 18.0M |
| 2026-05-29 | $427.07 | $430.44 | $417.25 | $418.45 | 11.2M |
| 2026-05-28 | $422.22 | $427.60 | $414.71 | $424.86 | 8.9M |
| 2026-05-27 | $427.02 | $430.55 | $415.38 | $422.73 | 14.7M |
| 2026-05-26 | $413.12 | $416.49 | $410.07 | $412.32 | 10.1M |
| 2026-05-22 | $409.43 | $410.67 | $402.86 | $404.52 | 7.1M |
| 2026-05-21 | $399.51 | $411.46 | $399.51 | $407.15 | 8.9M |
| 2026-05-20 | $397.00 | $403.88 | $395.95 | $401.62 | 10.3M |
| 2026-05-19 | $389.51 | $398.88 | $385.06 | $392.61 | 14.1M |
| 2026-05-18 | $406.88 | $406.88 | $391.05 | $395.95 | 12.1M |
| 2026-05-15 | $406.50 | $409.87 | $398.83 | $404.35 | 11.9M |
| 2026-05-14 | $403.21 | $421.97 | $402.10 | $417.72 | 18.6M |
| 2026-05-13 | $398.27 | $404.68 | $391.47 | $399.80 | 13.1M |
| 2026-05-12 | $397.75 | $402.24 | $386.12 | $397.28 | 18.1M |
| 2026-05-11 | $406.74 | $407.73 | $398.19 | $404.54 | 14.7M |
| 2026-05-08 | $416.95 | $417.00 | $400.88 | $411.68 | 18.5M |
| 2026-05-07 | $418.09 | $420.00 | $408.11 | $414.15 | 13.4M |
| 2026-05-06 | $402.40 | $419.70 | $400.65 | $419.50 | 17.7M |
| 2026-05-05 | $404.60 | $406.13 | $392.60 | $394.41 | 14.6M |
| 2026-05-04 | $404.52 | $407.70 | $395.20 | $401.61 | 10.0M |
| 2026-05-01 | $393.44 | $403.99 | $392.13 | $397.67 | 9.9M |
| 2026-04-30 | $397.81 | $398.79 | $385.71 | $396.06 | 12.8M |
| 2026-04-29 | $392.91 | $395.85 | $388.18 | $393.83 | 10.3M |
| 2026-04-28 | $392.12 | $397.87 | $384.70 | $392.34 | 14.7M |
| 2026-04-27 | $413.75 | $414.50 | $400.40 | $404.98 | 16.6M |
| 2026-04-24 | $396.14 | $409.49 | $393.85 | $402.46 | 21.6M |
| 2026-04-23 | $384.25 | $388.76 | $375.81 | $382.66 | 12.2M |
| 2026-04-22 | $371.78 | $387.91 | $370.64 | $387.44 | 16.3M |
| 2026-04-21 | $368.08 | $370.75 | $365.11 | $368.08 | 9.8M |
| 2026-04-20 | $369.22 | $370.07 | $364.25 | $366.24 | 11.6M |
| 2026-04-17 | $373.20 | $375.58 | $365.14 | $370.50 | 18.4M |
| 2026-04-16 | $368.86 | $370.20 | $360.55 | $363.35 | 26.4M |
| 2026-04-15 | $381.41 | $381.98 | $372.21 | $375.10 | 15.0M |
| 2026-04-14 | $379.04 | $382.16 | $373.22 | $379.89 | 12.9M |
| 2026-04-13 | $370.26 | $371.46 | $366.05 | $369.57 | 9.6M |
| 2026-04-10 | $375.59 | $378.00 | $369.75 | $370.60 | 13.2M |
| 2026-04-09 | $363.30 | $368.17 | $360.72 | $365.49 | 9.2M |
| 2026-04-08 | $370.29 | $374.30 | $359.24 | $365.90 | 16.4M |
| 2026-04-07 | $339.44 | $345.53 | $335.65 | $345.32 | 6.8M |
| 2026-04-06 | $339.75 | $344.20 | $338.62 | $341.76 | 5.9M |
| 2026-04-02 | $326.84 | $342.07 | $326.80 | $339.04 | 9.0M |
| 2026-04-01 | $343.90 | $348.68 | $339.75 | $341.49 | 15.0M |
| 2026-03-31 | $322.31 | $338.41 | $321.14 | $337.95 | 18.5M |
| 2026-03-30 | $327.20 | $329.60 | $313.80 | $316.50 | 15.7M |
| 2026-03-27 | $324.83 | $329.56 | $322.31 | $326.74 | 14.5M |
| 2026-03-26 | $339.82 | $340.91 | $325.37 | $326.11 | 14.6M |
| 2026-03-25 | $346.00 | $350.45 | $343.50 | $347.75 | 12.2M |
| 2026-03-24 | $335.57 | $344.88 | $334.02 | $343.25 | 9.7M |
| 2026-03-23 | $331.10 | $343.41 | $331.10 | $338.45 | 15.9M |
| 2026-03-20 | $336.68 | $337.60 | $325.90 | $329.24 | 17.4M |
| 2026-03-19 | $329.22 | $339.90 | $325.19 | $338.79 | 15.4M |
| 2026-03-18 | $345.78 | $347.95 | $339.34 | $339.57 | 12.6M |
| 2026-03-17 | $340.60 | $346.76 | $338.40 | $345.98 | 11.4M |
| 2026-03-16 | $341.25 | $344.63 | $339.82 | $340.23 | 11.1M |
| 2026-03-13 | $343.92 | $344.52 | $336.22 | $338.31 | 17.3M |
| 2026-03-12 | $345.93 | $346.89 | $336.38 | $336.71 | 17.5M |
| 2026-03-11 | $353.93 | $357.35 | $350.36 | $354.56 | 10.7M |
| 2026-03-10 | $348.47 | $353.50 | $344.31 | $347.09 | 13.0M |
| 2026-03-09 | $335.60 | $349.40 | $331.92 | $348.70 | 19.2M |
| 2026-03-06 | $343.50 | $348.72 | $336.69 | $338.89 | 13.8M |
| 2026-03-05 | $354.90 | $359.47 | $343.80 | $353.86 | 16.2M |
| 2026-03-04 | $357.43 | $361.09 | $354.55 | $357.44 | 12.1M |
| 2026-03-03 | $349.55 | $355.98 | $344.14 | $353.13 | 18.6M |
| 2026-03-02 | $365.36 | $373.10 | $364.65 | $369.11 | 12.6M |
| 2026-02-27 | $370.14 | $376.68 | $368.62 | $374.58 | 9.2M |
| 2026-02-26 | $386.18 | $386.47 | $369.70 | $376.81 | 14.5M |
| 2026-02-25 | $390.21 | $390.21 | $384.83 | $387.73 | 10.9M |
| 2026-02-24 | $379.40 | $389.18 | $376.05 | $385.75 | 13.3M |
| 2026-02-23 | $367.01 | $373.43 | $366.46 | $370.04 | 9.6M |
| 2026-02-20 | $359.78 | $372.20 | $359.10 | $370.54 | 9.0M |
| 2026-02-19 | $359.72 | $362.80 | $357.44 | $360.39 | 6.3M |
| 2026-02-18 | $363.86 | $369.39 | $360.71 | $362.26 | 7.3M |
| 2026-02-17 | $361.87 | $366.20 | $356.24 | $364.20 | 10.1M |
| 2026-02-13 | $369.15 | $371.11 | $360.77 | $366.36 | 10.5M |
| 2026-02-12 | $379.00 | $380.00 | $322.10 | $368.10 | 16.8M |
| 2026-02-11 | $370.08 | $379.58 | $368.39 | $374.09 | 18.7M |
| 2026-02-10 | $364.33 | $364.76 | $356.39 | $361.91 | 14.6M |
| 2026-02-09 | $348.76 | $359.60 | $347.80 | $355.41 | 14.6M |
| 2026-02-06 | $337.50 | $349.72 | $336.65 | $348.85 | 17.0M |
| 2026-02-05 | $322.82 | $334.57 | $319.65 | $330.73 | 14.8M |
| 2026-02-04 | $335.60 | $338.80 | $319.07 | $325.74 | 18.2M |
| 2026-02-03 | $345.07 | $347.05 | $330.02 | $335.75 | 12.5M |
| 2026-02-02 | $330.76 | $344.20 | $329.10 | $341.36 | 12.5M |
| 2026-01-30 | $335.42 | $339.90 | $329.10 | $330.56 | 12.0M |
| 2026-01-29 | $339.80 | $343.74 | $328.20 | $339.55 | 13.8M |
| 2026-01-28 | $343.03 | $345.50 | $338.66 | $342.30 | 12.1M |
| 2026-01-27 | $336.50 | $341.25 | $334.56 | $338.34 | 11.3M |
| 2026-01-26 | $332.79 | $335.10 | $330.23 | $332.71 | 8.6M |
| 2026-01-23 | $332.07 | $337.15 | $331.37 | $334.87 | 12.9M |
| 2026-01-22 | $333.42 | $335.05 | $326.90 | $327.37 | 12.8M |
| 2026-01-21 | $333.43 | $333.64 | $325.68 | $326.12 | 16.8M |
| 2026-01-20 | $340.79 | $342.15 | $326.90 | $327.16 | 22.8M |