Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE

284.19

+4.9043(+1.76%)

Updated at October 01 10:55AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 2025275.32279.29279.29279.49273.838.31M
September 29, 2025276.49273.23273.23279.87273.238.01M
September 26, 2025273.99273.36273.36275.46270.649.77M
September 25, 2025273.12276.66276.66277.14270.1911.86M
September 24, 2025280.31280.71280.71281.21276.7210.23M
September 23, 2025282.4282.71282.7128628017.79M
September 22, 2025266.54272.63272.63276.36265.4515.6M
September 19, 2025266.37264.87264.87266.57262.8117.62M
September 18, 2025258268.64268.64270.54257.9816.45M
September 17, 2025264.34262.79262.79264.81259.7310.39M
September 16, 2025265.59262.06262.06266.44260.619.86M
September 15, 2025260261.38261.38262.8258.758.15M
September 12, 2025260.85259.33259.33260.95258.388.48M
September 11, 2025260.35258.91258.91261.64258.2310M
September 10, 2025258.87260.44260.44264.58257.7518.45M
September 09, 2025246.93250.88250.88254.73246.9312.38M
September 08, 2025241.99247.19247.19247.88241.6212.99M
September 05, 2025240.24243.41243.41244.55237.914.06M
September 04, 2025231.35235.21235.21235.31230.36.24M
September 03, 2025231.52231.39231.39232.45228.67.2M
September 02, 2025226.15228.39228.39229.34225.6313.84M
August 29, 2025235.84230.87230.87235.95230.5815.53M
August 28, 2025236.3238.27238.27240.662368.47M
August 27, 2025236.87239.29239.29239.4235.449.39M
August 26, 2025236.37238.72238.72238.83235.739.79M
August 25, 2025234.3235.59235.59237.28232.257.66M
August 22, 2025228232.99232.99234.45226.1710.3M
August 21, 2025228.15227.33227.33230.33226.267.11M
August 20, 2025228.14228.6228.6229.03223.717.17M
August 19, 2025240.02232.7232.7240.17232.5814.59M
August 18, 2025239.99241.41241.41242.86239.996.92M
August 15, 2025240.33238.88238.88240.8237.268.16M
August 14, 2025237.97241241241.38236.8211.04M
August 13, 2025246.43241.48241.48246.43239.947.55M
August 12, 2025243.72244.29244.29244.77241.77.3M
August 11, 2025242.04242.09242.09245.35241.548.27M
August 08, 2025243.16241.83241.83243.16238.9710.51M
August 07, 2025244.47242.62242.62247.84240.817.64M
August 06, 2025231.03231.37231.37232.2228.828.73M
August 05, 2025238.33232.47232.47238.63230.1711.87M
August 04, 2025237.91239239239236.396.45M
August 01, 2025235.62235.21235.21237.19231.8413.55M
July 31, 2025245.98241.62241.62247.41239.813.49M
July 30, 2025242.12242.91242.91244.57241.226.66M
July 29, 2025241.5241.33241.33243.97239.829.41M
July 28, 2025243242.75242.75243.91241.1111.2M
July 25, 2025241.32245.6245.6246.24240.9411.53M
July 24, 2025240.75241.6241.6242.05238.038.37M
July 23, 2025238.52240.33240.33240.49236.398.7M
July 22, 2025237.83234.6234.6238231.7611.92M
July 21, 2025240.12238.85238.85242.34238.7111.97M
July 18, 2025245.31240.4240.4245.97238.6916.25M
July 17, 2025245.79245.6245.6248.27241.425.97M
July 16, 2025236.4237.56237.56238.31234.1515.09M
July 15, 2025234.46236.95236.95237.7233.8514.23M
July 14, 2025229.33228.67228.67229.85226.3110.67M
July 11, 2025231230.4230.4232.27229.48.79M
July 10, 2025232.78229.76229.76233.05227.7713.09M
July 09, 2025230.43231.84231.84233.27230.249.44M
July 08, 2025229.48227.86227.86230.03227.378.25M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved