TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
165.25
-2.990 -1.809%
Share volume: 16,331,998
Last Updated: 03-28-2025
Electronic Equipment/Electronic Components & Accessories:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$168.24
-2.99
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-28-2025 | $168.04 | $168.04 | $168.63 | $168.63 | $164.06 | $164.06 | $165.25 | $165.25 | 16,331,998 | $15,902,608.00 |
| 03-27-2025 | $171.39 | $171.39 | $171.61 | $171.61 | $167.55 | $167.55 | $168.24 | $168.24 | 17,559,075 | $17,559,075.00 |
| 03-26-2025 | $179.23 | $179.23 | $179.55 | $179.55 | $171.47 | $171.47 | $173.50 | $173.50 | 14,644,601 | $14,644,601.00 |
| 03-25-2025 | $182.47 | $182.47 | $182.51 | $182.51 | $179.80 | $179.80 | $180.90 | $180.90 | 8,718,753 | $8,718,753.00 |
| 03-24-2025 | $179.99 | $179.99 | $182.93 | $182.93 | $179.68 | $179.68 | $181.16 | $181.16 | 11,440,018 | $11,440,018.00 |
| 03-21-2025 | $174.91 | $174.91 | $177.20 | $177.20 | $173.79 | $173.79 | $176.73 | $176.73 | 9,993,226 | $9,993,226.00 |
| 03-20-2025 | $174.85 | $174.85 | $178.67 | $178.67 | $174.55 | $174.55 | $177.47 | $177.47 | 12,209,690 | $12,209,690.00 |
| 03-19-2025 | $173.00 | $173.00 | $175.73 | $175.73 | $171.74 | $171.74 | $173.76 | $173.76 | 10,678,482 | $10,678,482.00 |
| 03-18-2025 | $174.38 | $174.38 | $174.58 | $174.58 | $170.43 | $170.43 | $173.13 | $173.13 | 9,986,033 | $9,986,033.00 |
| 03-17-2025 | $173.95 | $173.28 | $177.16 | $176.47 | $173.82 | $173.15 | $176.24 | $175.56 | 9,678,112 | $9,678,112.00 |