TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
198.24
1.560 0.787%
Share volume: 13,757,337
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Semiconductor and Related Device Manufacturing :
1.01%
PREVIOUS CLOSE
CHG
CHG%
$196.68
-1.86
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $201.33 | $201.33 | $202.69 | $202.69 | $196.01 | $196.01 | $198.24 | $198.24 | 13,757,337 | $13,584,709.00 |
| 02/20/2025 | $200.28 | $200.28 | $200.34 | $200.34 | $197.61 | $197.61 | $200.10 | $200.10 | 10,639,333 | $10,639,333.00 |
| 02/19/2025 | $202.01 | $202.01 | $202.60 | $202.60 | $200.02 | $200.02 | $200.95 | $200.95 | 13,163,071 | $13,163,071.00 |
| 02/18/2025 | $204.76 | $204.76 | $205.85 | $205.85 | $200.52 | $200.52 | $202.74 | $202.74 | 14,988,136 | $14,988,136.00 |
| 02/14/2025 | $199.98 | $199.98 | $206.25 | $206.25 | $197.46 | $197.46 | $203.90 | $203.90 | 23,220,332 | $23,220,332.00 |
| 02/13/2025 | $201.88 | $201.88 | $202.30 | $202.30 | $199.23 | $199.23 | $201.83 | $201.83 | 15,580,928 | $15,580,928.00 |
| 02/12/2025 | $204.90 | $204.90 | $207.07 | $207.07 | $203.01 | $203.01 | $206.38 | $206.38 | 7,373,675 | $7,373,675.00 |
| 02/11/2025 | $205.13 | $205.13 | $209.84 | $209.84 | $201.00 | $201.00 | $208.74 | $208.74 | 9,224,508 | $9,224,508.00 |
| 02/10/2025 | $208.00 | $208.00 | $209.98 | $209.98 | $206.53 | $206.53 | $207.95 | $207.95 | 9,296,479 | $9,296,479.00 |