TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
208.15
-0.300 -0.144%
Share volume: 13,419,422
Last Updated: Thu 30 Jan 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.05%
PREVIOUS CLOSE
CHG
CHG%
$208.45
5.82
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/30/2025 | $206.57 | $206.57 | $209.62 | $209.62 | $205.42 | $205.42 | $208.15 | $208.15 | 13,419,422 | $13,419,422.00 |
| 01/29/2025 | $204.49 | $204.49 | $206.45 | $206.45 | $199.75 | $199.75 | $202.33 | $202.33 | 15,199,493 | $15,199,493.00 |
| 01/28/2025 | $195.65 | $195.65 | $202.84 | $202.84 | $192.46 | $192.46 | $202.40 | $202.40 | 31,738,835 | $31,738,835.00 |
| 01/27/2025 | $197.04 | $197.04 | $207.00 | $207.00 | $187.67 | $187.67 | $192.31 | $192.31 | 68,667,472 | $68,667,472.00 |
| 01/24/2025 | $226.22 | $226.22 | $226.40 | $226.40 | $220.96 | $220.96 | $221.88 | $221.88 | 13,183,798 | $13,183,798.00 |
| 01/23/2025 | $220.10 | $220.10 | $224.70 | $224.70 | $219.41 | $219.41 | $224.62 | $224.62 | 8,986,795 | $8,986,795.00 |
| 01/22/2025 | $221.95 | $221.95 | $225.43 | $225.43 | $219.31 | $219.31 | $223.20 | $223.20 | 17,294,474 | $17,294,474.00 |
| 01/21/2025 | $214.46 | $214.46 | $220.15 | $220.15 | $212.05 | $212.05 | $218.70 | $218.70 | 19,061,304 | $19,061,304.00 |
| 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 |