Taiwan Semiconductor Manufacturing (TSM) Historical Stock Data
173.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSM is down -0.33% a day on average. There have been 14 days where Taiwan Semiconductor Manufacturing closed green and 16 days where TSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | 174.38 | 173.13 | ↓$1.25 (-0.72%) | 170.43 | 174.58 | 9.98M |
| 2025-03-17 | 173.95 | 176.24 | ↑$2.29 (1.32%) | 173.82 | 177.16 | 9.67M |
| 2025-03-14 | 172.65 | 174.09 | ↑$1.44 (0.83%) | 171.93 | 174.37 | 11.44M |
| 2025-03-13 | 173.89 | 171.59 | ↓$2.30 (-1.32%) | 170.50 | 173.89 | 14.37M |
| 2025-03-12 | 175.60 | 177.17 | ↑$1.57 (0.89%) | 174.76 | 178.13 | 14.72M |
| 2025-03-11 | 170.65 | 170.97 | ↑$0.32 (0.19%) | 168.10 | 173.34 | 16.55M |
| 2025-03-10 | 172.47 | 170.65 | ↓$1.82 (-1.06%) | 167.91 | 174.89 | 18.23M |
| 2025-03-07 | 175.79 | 177.10 | ↑$1.31 (0.75%) | 171.02 | 178.47 | 21.01M |
| 2025-03-06 | 178.58 | 175.85 | ↓$2.72 (-1.53%) | 175.79 | 181.55 | 17.85M |
| 2025-03-05 | 183.00 | 184.28 | ↑$1.28 (0.70%) | 180.72 | 184.74 | 17.33M |
| 2025-03-04 | 175.06 | 180.00 | ↑$4.94 (2.82%) | 174.18 | 183.60 | 29.38M |
| 2025-03-03 | 181.15 | 172.97 | ↓$8.18 (-4.52%) | 171.07 | 181.57 | 37.36M |
| 2025-02-28 | 179.31 | 180.53 | ↑$1.22 (0.68%) | 175.52 | 182.16 | 27.92M |
| 2025-02-27 | 194.69 | 181.09 | ↓$13.60 (-6.99%) | 181.08 | 194.77 | 24.19M |
| 2025-02-26 | 191.09 | 194.62 | ↑$3.53 (1.85%) | 191.09 | 196.08 | 14.10M |
| 2025-02-25 | 190.65 | 189.37 | ↓$1.28 (-0.67%) | 187.47 | 193.53 | 20.58M |
| 2025-02-24 | 196.88 | 191.65 | ↓$5.23 (-2.66%) | 191.46 | 198.79 | 15.11M |
| 2025-02-21 | 201.33 | 198.24 | ↓$3.09 (-1.53%) | 196.01 | 202.69 | 13.75M |
| 2025-02-20 | 200.28 | 200.10 | ↓$0.18 (-0.09%) | 197.61 | 200.34 | 10.64M |
| 2025-02-19 | 202.01 | 200.95 | ↓$1.06 (-0.52%) | 200.02 | 202.60 | 13.15M |
| 2025-02-18 | 204.76 | 202.74 | ↓$2.01 (-0.98%) | 200.52 | 205.85 | 14.98M |
| 2025-02-14 | 199.98 | 203.90 | ↑$3.92 (1.96%) | 197.46 | 206.25 | 23.21M |
| 2025-02-13 | 201.88 | 201.83 | ↓$0.05 (-0.02%) | 199.23 | 202.30 | 15.57M |
| 2025-02-12 | 204.90 | 206.38 | ↑$1.48 (0.72%) | 203.01 | 207.07 | 7.37M |
| 2025-02-11 | 205.13 | 208.74 | ↑$3.61 (1.76%) | 201.00 | 209.84 | 9.22M |
| 2025-02-10 | 208.00 | 207.95 | ↓$0.05 (-0.02%) | 206.53 | 209.98 | 9.29M |
| 2025-02-07 | 213.01 | 206.12 | ↓$6.89 (-3.23%) | 205.72 | 213.18 | 11.61M |
| 2025-02-06 | 210.06 | 210.50 | ↑$0.44 (0.21%) | 207.00 | 211.18 | 8.49M |
| 2025-02-05 | 206.00 | 208.57 | ↑$2.57 (1.25%) | 203.83 | 210.48 | 10.99M |
| 2025-02-04 | 204.07 | 204.05 | ↓$0.02 (-0.01%) | 202.08 | 205.75 | 12.69M |
Create an account or log in to view more rows.
$TSM LFGGGGGG
$TSM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TSM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TSM I still don’t wanna buy it
$TSM Let it go...
$TSM Bullish AF ??
$TSM I would not be a bear now
$TSM free to hold
$TSM hold
$TSM Short again!! 😀 😀