TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
174.09
2.500 1.436%
Share volume: 11,322,944
Last Updated: 03-14-2025
Electronic Equipment/Electronic Components & Accessories:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$171.59
2.50
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $172.65 | $172.65 | $174.37 | $174.37 | $171.93 | $171.93 | $174.09 | $174.09 | 11,322,944 | $11,322,944.00 |
| 03-13-2025 | $173.89 | $173.89 | $173.89 | $173.89 | $170.50 | $170.50 | $171.59 | $171.59 | 14,381,570 | $14,381,570.00 |
| 03-12-2025 | $175.60 | $175.60 | $178.13 | $178.13 | $174.76 | $174.76 | $177.17 | $177.17 | 14,737,610 | $14,737,610.00 |
| 03-11-2025 | $170.65 | $170.65 | $173.33 | $173.33 | $168.10 | $168.10 | $170.97 | $170.97 | 16,561,137 | $16,561,137.00 |
| 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 |