Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor Manufacturing Company Ltd. (NY: TSM )

203.90 +2.07 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 199.98 206.25 197.46 203.90 23,228,336 +2.07(+1.03%)
Feb 13, 2025 201.88 202.30 199.23 201.83 15,550,723 -4.55(-2.20%)
Feb 12, 2025 204.90 207.07 203.01 206.38 7,356,286 -2.36(-1.13%)
Feb 11, 2025 205.13 209.84 201.00 208.74 9,204,511 +0.79(+0.38%)
Feb 10, 2025 208.00 209.98 206.53 207.95 9,277,097 +1.83(+0.89%)
Feb 07, 2025 213.01 213.18 205.72 206.12 11,622,204 -4.38(-2.08%)
Feb 06, 2025 210.06 211.18 207.00 210.50 8,530,803 +1.93(+0.93%)
Feb 05, 2025 206.00 210.48 203.83 208.57 10,984,829 +4.52(+2.22%)
Feb 04, 2025 204.07 205.75 202.08 204.05 12,678,927 +4.25(+2.13%)
Feb 03, 2025 199.63 204.99 197.98 199.80 17,639,740 -9.52(-4.55%)
Jan 31, 2025 209.93 215.00 208.20 209.32 15,811,978 +1.17(+0.56%)
Jan 30, 2025 206.57 209.62 205.42 208.15 13,522,200 +5.82(+2.88%)
Jan 29, 2025 204.49 206.45 199.75 202.33 15,122,932 -0.07(-0.03%)
Jan 28, 2025 195.65 202.84 192.46 202.40 31,710,054 +10.09(+5.25%)
Jan 27, 2025 197.04 207.00 187.66 192.31 68,508,064 -29.57(-13.33%)
Jan 24, 2025 226.22 226.40 220.96 221.88 13,183,824 -2.74(-1.22%)
Jan 23, 2025 220.10 224.70 219.41 224.62 8,978,334 +1.42(+0.64%)
Jan 22, 2025 221.95 225.43 219.31 223.20 17,281,056 +4.50(+2.06%)
Jan 21, 2025 214.46 220.15 212.05 218.70 18,981,058 +7.20(+3.40%)
Jan 17, 2025 215.17 215.68 211.06 211.50 21,606,168 -3.29(-1.53%)
Jan 16, 2025 218.89 221.95 213.17 214.79 38,507,168 +7.99(+3.86%)
Jan 15, 2025 202.49 209.04 199.35 206.80 18,147,712 +5.35(+2.66%)
Jan 14, 2025 205.18 206.26 198.50 201.45 14,194,338 +0.09(+0.04%)
Jan 13, 2025 200.52 203.59 200.05 201.36 16,560,823 -7.01(-3.36%)
Jan 10, 2025 207.60 209.98 203.23 208.37 17,265,360 +1.25(+0.60%)
Jan 08, 2025 209.97 210.30 205.92 207.12 13,262,811 -4.30(-2.03%)
Jan 07, 2025 221.24 221.48 211.32 211.42 16,994,264 -8.59(-3.90%)
Jan 06, 2025 218.77 222.20 215.69 220.01 24,313,800 +11.40(+5.46%)
Jan 03, 2025 204.10 208.80 203.70 208.61 10,262,045 +7.03(+3.49%)
Jan 02, 2025 197.00 203.77 196.69 201.58 10,967,468 +4.09(+2.07%)
Dec 31, 2024 197.49 0 -2.90(-1.45%)
Dec 30, 2024 199.84 201.97 198.48 200.39 11,229,204 -1.24(-0.61%)
Dec 27, 2024 204.50 204.50 199.05 201.63 10,664,467 -1.43(-0.70%)
Dec 26, 2024 205.50 208.16 202.89 203.06 8,045,389 -3.27(-1.58%)
Dec 24, 2024 205.92 207.20 204.55 206.33 7,634,533 -1.03(-0.50%)
Dec 23, 2024 201.00 208.05 200.91 207.36 18,081,712 +10.15(+5.15%)
Dec 20, 2024 192.60 198.08 191.98 197.21 16,225,795 +2.22(+1.14%)
Dec 19, 2024 198.40 198.57 193.95 194.99 8,180,997 -0.57(-0.29%)
Dec 18, 2024 203.00 205.24 193.96 195.56 14,715,923 -5.10(-2.54%)
Dec 17, 2024 201.00 202.40 197.47 200.66 11,162,980 -1.56(-0.77%)
Dec 16, 2024 203.20 205.50 200.87 202.22 15,379,558 +1.23(+0.61%)
Dec 13, 2024 198.51 202.54 197.27 200.99 19,623,928 +9.53(+4.98%)
Dec 12, 2024 194.63 195.42 191.29 191.46 7,902,654 -2.52(-1.30%)
Dec 11, 2024 194.05 195.38 192.65 193.98 8,993,393 +2.65(+1.39%)
Dec 10, 2024 198.47 199.28 189.77 191.33 15,364,740 -7.21(-3.63%)
Dec 09, 2024 200.29 202.48 198.35 198.54 9,719,294 -3.84(-1.90%)
Dec 06, 2024 201.36 202.55 199.30 202.38 9,703,610 -1.28(-0.63%)
Dec 05, 2024 200.61 204.98 200.12 203.65 12,530,908 +3.60(+1.80%)
Dec 04, 2024 199.22 201.96 197.64 200.06 12,792,223 +1.80(+0.91%)
Dec 03, 2024 192.89 198.37 191.99 198.26 11,228,631 +4.47(+2.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.