TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
170.97
0.320 0.187%
Share volume: 13,718,164
Last Updated: 03-11-2025
Electronic Equipment/Electronic Components & Accessories:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$170.65
0.32
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $170.65 | $170.65 | $173.33 | $173.33 | $168.10 | $168.10 | $170.97 | $170.97 | 13,718,164 | $13,718,164.00 |
| 03-10-2025 | $172.47 | $172.47 | $174.89 | $174.89 | $167.91 | $167.91 | $170.65 | $170.65 | 18,265,099 | $18,265,099.00 |
| 03-07-2025 | $175.79 | $175.79 | $178.47 | $178.47 | $171.02 | $171.02 | $177.10 | $177.10 | 21,012,687 | $21,012,687.00 |
| 03-06-2025 | $178.58 | $178.58 | $181.55 | $181.55 | $175.79 | $175.79 | $175.85 | $175.85 | 17,864,290 | $17,864,290.00 |
| 03-05-2025 | $183.00 | $183.00 | $184.74 | $184.74 | $180.72 | $180.72 | $184.28 | $184.28 | 17,333,996 | $17,333,996.00 |
| 03-04-2025 | $175.06 | $175.06 | $183.60 | $183.60 | $174.18 | $174.18 | $180.00 | $180.00 | 29,395,234 | $29,395,234.00 |
| 03-03-2025 | $181.15 | $181.15 | $181.57 | $181.57 | $171.07 | $171.07 | $172.97 | $172.97 | 37,402,998 | $37,402,998.00 |
| 02-28-2025 | $179.31 | $179.31 | $182.16 | $182.16 | $175.52 | $175.52 | $180.53 | $180.53 | 27,929,427 | $27,788,719.00 |
| 02-27-2025 | $194.69 | $194.69 | $194.77 | $194.77 | $181.08 | $181.08 | $181.09 | $181.09 | 24,219,211 | $24,219,211.00 |
| 02-26-2025 | $191.09 | $191.09 | $196.08 | $196.08 | $191.09 | $191.09 | $194.62 | $194.62 | 14,112,250 | $14,112,250.00 |