TSM - Taiwan Semiconductor Manufacturing
218.7
-1.300 -0.594%
Share volume: 18,830,223
Last Updated: Tue 21 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$220.00
7.20
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/21/2025 | $214.46 | $214.46 | $220.15 | $220.15 | $212.05 | $212.05 | $218.70 | $218.70 | 18,830,223 | $18,830,223.00 |
| 01/17/2025 | $215.17 | $215.17 | $215.68 | $215.68 | $211.06 | $211.06 | $211.50 | $211.50 | 21,606,103 | $21,606,103.00 |
| 01/16/2025 | $218.89 | $218.89 | $221.95 | $221.95 | $213.17 | $213.17 | $214.79 | $214.79 | 38,539,551 | $38,539,551.00 |
| 01/15/2025 | $202.49 | $202.49 | $209.04 | $209.04 | $199.35 | $199.35 | $206.80 | $206.80 | 18,286,492 | $18,286,492.00 |
| 01/14/2025 | $205.19 | $205.19 | $206.26 | $206.26 | $198.50 | $198.50 | $201.45 | $201.45 | 14,182,944 | $14,182,944.00 |
| 01/13/2025 | $200.52 | $200.52 | $203.59 | $203.59 | $200.05 | $200.05 | $201.36 | $201.36 | 16,612,392 | $16,612,392.00 |
| 01/10/2025 | $207.60 | $207.60 | $209.98 | $209.98 | $203.23 | $203.23 | $208.37 | $208.37 | 17,265,198 | $17,265,198.00 |
| 01/08/2025 | $209.97 | $209.97 | $210.30 | $210.30 | $205.92 | $205.92 | $207.12 | $207.12 | 13,262,732 | $13,262,732.00 |