TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
211.5
-1.320 -0.624%
Share volume: 21,606,103
Last Updated: Fri 17 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.06%
PREVIOUS CLOSE
CHG
CHG%
$212.82
-3.29
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/17/2025 | $215.17 | $215.17 | $215.68 | $215.68 | $211.06 | $211.06 | $211.50 | $211.50 | 21,606,103 | $21,241,027.00 |
| 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 |
| 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 |