TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
Close
206.57
-1.255 -0.608%
Share volume: 616,021
Last Updated: Wed 08 Jan 2025 08:30:20 PM CET
Semiconductor and Related Device Manufacturing :
0.78%
PREVIOUS CLOSE
CHG
CHG%
$207.82
-1.26
-0.60%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/08/2025 | $209.97 | $209.97 | $210.30 | $210.30 | $205.92 | $205.92 | $207.12 | $207.12 | 13,262,732 | $12,608,022.00 |
| 01/07/2025 | $221.24 | $221.24 | $221.48 | $221.48 | $211.32 | $211.32 | $211.42 | $211.42 | 17,010,000 | $17,010,000.00 |
| 01/06/2025 | $218.77 | $218.77 | $222.20 | $222.20 | $215.69 | $215.69 | $220.01 | $220.01 | 24,339,947 | $24,339,947.00 |
| 01/03/2025 | $204.10 | $204.10 | $208.80 | $208.80 | $203.70 | $203.70 | $208.61 | $208.61 | 10,261,948 | $10,261,948.00 |
| 01/02/2025 | $197.00 | $197.00 | $203.77 | $203.77 | $196.69 | $196.69 | $201.58 | $201.58 | 10,951,425 | $10,951,425.00 |
| 12/31/2024 | $200.79 | $200.79 | $201.78 | $201.78 | $197.36 | $197.36 | $197.49 | $197.49 | 6,427,867 | $6,427,867.00 |
| 12/30/2024 | $199.84 | $199.84 | $201.97 | $201.97 | $198.48 | $198.48 | $200.39 | $200.39 | 11,235,213 | $11,235,213.00 |
| 12/27/2024 | $204.50 | $204.50 | $204.50 | $204.50 | $199.05 | $199.05 | $201.63 | $201.63 | 10,664,418 | $10,664,418.00 |