TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
146.8
-10.580 -7.207%
Share volume: 36,085,144
Last Updated: 04-04-2025
Electronic Equipment/Electronic Components & Accessories:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$157.38
-10.58
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-04-2025 | $150.89 | $150.89 | $151.31 | $151.31 | $144.84 | $144.84 | $146.80 | $146.80 | 36,085,144 | $35,071,751.00 |
| 04-03-2025 | $160.06 | $160.06 | $161.80 | $161.80 | $157.21 | $157.21 | $157.38 | $157.38 | 28,370,483 | $28,370,483.00 |
| 04-02-2025 | $166.85 | $166.85 | $171.75 | $171.75 | $166.35 | $166.35 | $170.39 | $170.39 | 10,072,689 | $10,072,689.00 |
| 04-01-2025 | $166.39 | $166.39 | $168.87 | $168.87 | $165.06 | $165.06 | $168.64 | $168.64 | 9,180,009 | $9,180,009.00 |
| 03-31-2025 | $160.36 | $160.36 | $166.13 | $166.13 | $159.73 | $159.73 | $166.00 | $166.00 | 19,408,272 | $19,408,272.00 |
| 03-28-2025 | $168.04 | $168.04 | $168.63 | $168.63 | $164.06 | $164.06 | $165.25 | $165.25 | 16,331,998 | $16,331,998.00 |
| 03-27-2025 | $171.39 | $171.39 | $171.61 | $171.61 | $167.55 | $167.55 | $168.24 | $168.24 | 17,559,075 | $17,559,075.00 |
| 03-26-2025 | $179.23 | $179.23 | $179.55 | $179.55 | $171.47 | $171.47 | $173.50 | $173.50 | 14,644,601 | $14,644,601.00 |
| 03-25-2025 | $182.47 | $182.47 | $182.51 | $182.51 | $179.80 | $179.80 | $180.90 | $180.90 | 8,718,753 | $8,718,753.00 |
| 03-24-2025 | $179.99 | $179.99 | $182.93 | $182.93 | $179.68 | $179.68 | $181.16 | $181.16 | 11,440,018 | $11,440,018.00 |
