TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
208
1.310 0.630%
Share volume: 306,384
Last Updated: Wed 05 Feb 2025 04:30:08 PM CET
Semiconductor and Related Device Manufacturing :
1.62%
PREVIOUS CLOSE
CHG
CHG%
$206.69
1.31
0.63%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $204.07 | $204.07 | $205.75 | $205.75 | $202.08 | $202.08 | $204.05 | $204.05 | 12,200,528 | $12,200,528.00 |
| 02/03/2025 | $199.63 | $199.63 | $204.99 | $204.99 | $197.98 | $197.98 | $199.80 | $199.80 | 17,719,766 | $17,719,766.00 |
| 01/31/2025 | $209.93 | $209.93 | $215.00 | $215.00 | $208.20 | $208.20 | $209.32 | $209.32 | 15,781,905 | $15,781,905.00 |
| 01/30/2025 | $206.57 | $206.57 | $209.62 | $209.62 | $205.42 | $205.42 | $208.15 | $208.15 | 13,538,952 | $13,538,952.00 |
| 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 |