StocksTaiwan Semiconductor Manufacturing Company Limited (TSM)
TSM
Close Price: 157.38
Open Price: 150.89
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 217.92093496851885 | 221.3376154834148 | 214.8528869472176 | 219.15611267089844 | 24339900 |
| 07 Jan 2025 | 220.38135171680898 | 220.62041052596285 | 210.49985401648468 | 210.59945678710938 | 17010000 |
| 08 Jan 2025 | 209.1550918662292 | 209.48381293537716 | 205.12080718068245 | 206.31614685058594 | 13262700 |
| 10 Jan 2025 | 206.79429393073488 | 209.16504662530363 | 202.4412439133883 | 207.56129455566406 | 17265200 |
| 13 Jan 2025 | 199.74177022427844 | 202.79984740689312 | 199.27359311560824 | 200.57850646972656 | 16612400 |
| 14 Jan 2025 | 204.3936420595483 | 205.4594813920004 | 197.7296041039137 | 200.66815185546875 | 14182900 |
| 15 Jan 2025 | 201.704120736942 | 208.22868734654222 | 198.57630801126672 | 205.9973907470703 | 18286500 |
| 16 Jan 2025 | 218.0404687544863 | 221.08859020326784 | 212.34266734320207 | 213.9563751220703 | 38539600 |
| 17 Jan 2025 | 214.3349080871511 | 214.84292326899725 | 210.24085868177738 | 210.6791534423828 | 21606100 |
| 21 Jan 2025 | 213.6276619602937 | 219.29556562695876 | 211.22701180858928 | 217.8511962890625 | 19061300 |
| 22 Jan 2025 | 221.08859158252525 | 224.55508117339573 | 218.45883823780136 | 222.333740234375 | 17294500 |
| 23 Jan 2025 | 219.2457833447068 | 223.82792131909756 | 218.55845884865602 | 223.74822998046875 | 8986800 |
| 24 Jan 2025 | 225.34201211360693 | 225.52130621451485 | 220.10243232631598 | 221.01885986328125 | 13183800 |
| 27 Jan 2025 | 196.27526743719966 | 206.19661867578688 | 186.94163791945718 | 191.56362915039062 | 68667500 |
| 28 Jan 2025 | 194.89065370525609 | 202.05275091794212 | 191.71304723080567 | 201.6144561767578 | 31738800 |
| 29 Jan 2025 | 203.6963592404517 | 205.64874377180794 | 198.97475018474879 | 201.54473876953125 | 15199500 |
| 30 Jan 2025 | 205.76829330378715 | 208.80644386052086 | 204.62274742212904 | 207.34214782714844 | 13539000 |
| 31 Jan 2025 | 209.1152320693449 | 214.1655621564549 | 207.3919506390348 | 208.5076141357422 | 15781900 |
| 03 Feb 2025 | 198.85522825505066 | 204.19442636529647 | 197.21162288927695 | 199.02456665039062 | 17719800 |
| 04 Feb 2025 | 203.27799853401024 | 204.95147105043955 | 201.29571637983076 | 203.25807189941406 | 12692900 |
| 05 Feb 2025 | 205.2004956673732 | 209.6631041328039 | 203.03891945443692 | 207.76052856445312 | 10997800 |
| 06 Feb 2025 | 209.24473442535876 | 210.36038273335336 | 206.19661301275332 | 209.6830291748047 | 8491400 |
| 07 Feb 2025 | 212.18328118863334 | 212.35261957750276 | 204.9215811032642 | 205.3200225830078 | 11616200 |
| 10 Feb 2025 | 207.1927380637121 | 209.16504929517012 | 205.72844201623863 | 207.14292907714844 | 9296500 |
| 11 Feb 2025 | 204.33388066562634 | 209.02559230706984 | 200.2199046270884 | 207.92987060546875 | 9224500 |
| 12 Feb 2025 | 204.10475833979456 | 206.2663497475795 | 202.22209421008532 | 205.5790252685547 | 7373700 |
| 13 Feb 2025 | 201.09648561996826 | 201.51485372824501 | 198.45676145166556 | 201.0466766357422 | 15580900 |
| 14 Feb 2025 | 199.2038582189483 | 205.44952812997886 | 196.69364947348592 | 203.108642578125 | 23220300 |
| 18 Feb 2025 | 203.96530479433065 | 205.0510859699045 | 199.74177029696864 | 201.95315551757812 | 14988100 |
| 19 Feb 2025 | 201.22597332272858 | 201.81369502483253 | 199.2437064413675 | 200.1700897216797 | 13163100 |
| 20 Feb 2025 | 199.50268887872446 | 199.56245357983576 | 196.84305328229703 | 199.32339477539062 | 10639300 |
| 21 Feb 2025 | 200.5486152531138 | 201.90333753329475 | 195.2492555337224 | 197.47061157226562 | 13757300 |
| 24 Feb 2025 | 196.11590197001846 | 198.0184775956763 | 190.71693913368952 | 190.90618896484375 | 15114300 |
| 25 Feb 2025 | 189.91005595850933 | 192.77888316000755 | 186.7424052564948 | 188.63502502441406 | 20581000 |
| 26 Feb 2025 | 190.34835605654322 | 195.31899481597554 | 190.34835605654322 | 193.86465454101562 | 14112300 |
| 27 Feb 2025 | 193.93438387166825 | 194.01407520465727 | 180.37720553809703 | 180.3871612548828 | 24219200 |
| 28 Feb 2025 | 178.61407941630543 | 181.4530243911608 | 174.83879543318352 | 179.829345703125 | 27929400 |
| 03 Mar 2025 | 180.446936265116 | 180.86531958710597 | 170.40607092786277 | 172.29869079589844 | 37403000 |
| 04 Mar 2025 | 174.38057692903095 | 182.88744107738603 | 173.50398740940727 | 179.30140686035156 | 29395200 |
| 05 Mar 2025 | 182.2897578482822 | 184.0230101980284 | 180.0186079828592 | 183.56478881835938 | 17334000 |
| 06 Mar 2025 | 177.8869112706524 | 180.845385557828 | 175.1077310859394 | 175.16751098632812 | 17864300 |
| 07 Mar 2025 | 175.10773019863566 | 177.77733668512707 | 170.35625411263936 | 176.41265869140625 | 21012700 |
| 10 Mar 2025 | 171.80062987183823 | 174.21123581357224 | 167.25833006760763 | 169.98768615722656 | 18265100 |
| 11 Mar 2025 | 169.9876921608199 | 172.65729884153643 | 167.44760100659482 | 170.30645751953125 | 16561100 |
| 12 Mar 2025 | 174.91849252024406 | 177.43867223078342 | 174.08174105621438 | 176.48239135742188 | 14737600 |
| 13 Mar 2025 | 173.21511830279633 | 173.21511830279633 | 169.83827577369505 | 170.92404174804688 | 14381600 |
| 14 Mar 2025 | 171.97992349782265 | 173.6932492366584 | 171.2627166676324 | 173.41433715820312 | 11449400 |
| 17 Mar 2025 | 173.2748789715729 | 176.47242731650775 | 173.14539385076014 | 175.55599975585938 | 9678100 |
| 18 Mar 2025 | 174.3800048828125 | 174.5800018310547 | 170.42999267578125 | 173.1300048828125 | 9986000 |
| 19 Mar 2025 | 173.0 | 175.72999572753906 | 171.74000549316406 | 173.75999450683594 | 10678500 |
| 20 Mar 2025 | 174.85000610351562 | 178.6699981689453 | 174.5500030517578 | 177.47000122070312 | 12209700 |
| 21 Mar 2025 | 174.91000366210938 | 177.1999969482422 | 173.7899932861328 | 176.72999572753906 | 9993200 |
| 24 Mar 2025 | 179.99000549316406 | 182.92999267578125 | 179.67999267578125 | 181.16000366210938 | 11440000 |
| 25 Mar 2025 | 182.47000122070312 | 182.50999450683594 | 179.8000030517578 | 180.89999389648438 | 8718800 |
| 26 Mar 2025 | 179.22999572753906 | 179.5500030517578 | 171.47000122070312 | 173.5 | 14612400 |
| 27 Mar 2025 | 171.38999938964844 | 171.61000061035156 | 167.5500030517578 | 168.24000549316406 | 17559100 |
| 28 Mar 2025 | 168.0399932861328 | 168.6300048828125 | 164.05999755859375 | 165.25 | 16332000 |
| 31 Mar 2025 | 160.36000061035156 | 166.1300048828125 | 159.72999572753906 | 166.0 | 19408300 |
| 01 Apr 2025 | 166.38999938964844 | 168.8699951171875 | 165.05999755859375 | 168.63999938964844 | 9180000 |
| 02 Apr 2025 | 166.85000610351562 | 171.75 | 166.35000610351562 | 170.38999938964844 | 10072700 |
| 03 Apr 2025 | 160.05999755859375 | 161.8000030517578 | 157.2100067138672 | 157.3800048828125 | 28370500 |
| 04 Apr 2025 | 150.88999938964844 | 151.30999755859375 | 144.83999633789062 | 146.8000030517578 | 36023400 |