Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor Manufacturing Company Ltd. (NY: TSM )

211.50 -3.29 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 215.17 215.68 211.06 211.50 21,606,168 -3.29(-1.53%)
Jan 16, 2025 218.89 221.95 213.17 214.79 38,507,300 +7.99(+3.86%)
Jan 15, 2025 202.49 209.04 199.35 206.80 18,147,712 +5.35(+2.66%)
Jan 14, 2025 205.18 206.26 198.50 201.45 14,194,338 +0.09(+0.04%)
Jan 13, 2025 200.52 203.59 200.05 201.36 16,560,833 -7.01(-3.36%)
Jan 10, 2025 207.60 209.98 203.23 208.37 17,265,360 +1.25(+0.60%)
Jan 08, 2025 209.97 210.30 205.92 207.12 13,262,811 -4.30(-2.03%)
Jan 07, 2025 221.24 221.48 211.32 211.42 16,994,264 -8.59(-3.90%)
Jan 06, 2025 218.77 222.20 215.69 220.01 24,313,800 +11.40(+5.46%)
Jan 03, 2025 204.10 208.80 203.70 208.61 10,262,045 +7.03(+3.49%)
Jan 02, 2025 197.00 203.77 196.69 201.58 10,967,468 +4.09(+2.07%)
Dec 31, 2024 197.49 0 -2.90(-1.45%)
Dec 30, 2024 199.84 201.97 198.48 200.39 11,229,204 -1.24(-0.61%)
Dec 27, 2024 204.50 204.50 199.05 201.63 10,664,467 -1.43(-0.70%)
Dec 26, 2024 205.50 208.16 202.89 203.06 8,045,389 -3.27(-1.58%)
Dec 24, 2024 205.92 207.20 204.55 206.33 7,634,533 -1.03(-0.50%)
Dec 23, 2024 201.00 208.05 200.91 207.36 18,081,712 +10.15(+5.15%)
Dec 20, 2024 192.60 198.08 191.98 197.21 16,225,795 +2.24(+1.15%)
Dec 19, 2024 198.40 198.57 193.95 194.97 8,610,203 -0.59(-0.30%)
Dec 18, 2024 203.00 205.24 193.96 195.56 14,715,923 -5.10(-2.54%)
Dec 17, 2024 201.00 202.40 197.47 200.66 11,162,980 -1.56(-0.77%)
Dec 16, 2024 203.20 205.50 200.87 202.22 15,379,558 +1.23(+0.61%)
Dec 13, 2024 198.51 202.54 197.27 200.99 19,623,928 +9.53(+4.98%)
Dec 12, 2024 194.63 195.42 191.29 191.46 7,903,916 -2.52(-1.30%)
Dec 11, 2024 194.05 195.33 192.65 193.98 8,993,393 +2.65(+1.39%)
Dec 10, 2024 198.47 199.28 189.77 191.33 15,364,740 -7.21(-3.63%)
Dec 09, 2024 200.29 202.48 198.35 198.54 9,719,294 -3.84(-1.90%)
Dec 06, 2024 201.36 202.55 199.30 202.38 9,703,610 -1.28(-0.63%)
Dec 05, 2024 200.61 204.98 200.12 203.65 12,534,896 +3.60(+1.80%)
Dec 04, 2024 199.22 201.96 197.64 200.06 12,792,223 +1.80(+0.91%)
Dec 03, 2024 192.89 198.37 191.99 198.26 11,228,631 +4.47(+2.31%)
Dec 02, 2024 188.74 194.67 188.34 193.78 16,667,471 +9.71(+5.28%)
Nov 29, 2024 180.94 186.36 180.61 184.07 8,070,900 +3.46(+1.92%)
Nov 27, 2024 181.42 181.87 177.49 180.62 9,927,854 -2.64(-1.44%)
Nov 26, 2024 184.81 185.31 181.75 183.26 10,208,223 -1.24(-0.67%)
Nov 25, 2024 187.50 187.65 183.13 184.49 14,404,840 -4.98(-2.63%)
Nov 22, 2024 192.34 192.39 188.83 189.48 8,867,039 -1.16(-0.61%)
Nov 21, 2024 188.81 191.69 186.15 190.63 18,178,712 +2.87(+1.53%)
Nov 20, 2024 188.25 188.25 183.48 187.76 10,634,546 -1.31(-0.69%)
Nov 19, 2024 188.53 189.42 187.43 189.07 9,412,929 +2.18(+1.17%)
Nov 18, 2024 183.77 187.41 182.91 186.89 10,715,495 +1.47(+0.79%)
Nov 15, 2024 187.58 188.20 184.22 185.42 9,940,704 -2.48(-1.32%)
Nov 14, 2024 187.80 192.05 186.94 187.90 11,471,768 +1.83(+0.99%)
Nov 13, 2024 191.83 191.87 185.91 186.07 13,911,752 -5.09(-2.66%)
Nov 12, 2024 193.22 193.39 189.12 191.16 11,843,297 -2.27(-1.18%)
Nov 11, 2024 197.33 197.57 190.88 193.44 16,635,332 -7.13(-3.55%)
Nov 08, 2024 203.25 205.96 199.39 200.56 13,153,735 +0.01(+0.00%)
Nov 07, 2024 195.69 201.37 195.63 200.55 14,883,176 +7.94(+4.12%)
Nov 06, 2024 191.43 193.65 187.90 192.61 19,866,038 -2.53(-1.30%)
Nov 05, 2024 192.97 197.71 192.88 195.14 10,338,279 +4.19(+2.19%)
Nov 04, 2024 193.09 193.75 190.00 190.95 10,939,848 -1.38(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.