TSM
TSMC
Fabricates everything
407.55 $
WATCH - rising decelerating
slope: 8.8940 / accel: -5.2600
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1338 trading days)
Low:
59.43 $
High:
487.47 $
Avg volume:
12.7M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 408.60 | 417.96 | 407.72 | 416.00 | 10.4M | - |
| 2026-08-21 | 423.02 | 425.68 | 416.70 | 418.95 | 8.9M | +0.71% |
| 2026-08-24 | 413.87 | 414.34 | 405.15 | 410.12 | 10.6M | -2.11% |
| 2026-08-25 | 414.59 | 419.77 | 414.03 | 417.41 | 7.0M | +1.78% |
| 2026-08-26 | 418.45 | 420.75 | 414.41 | 417.69 | 7.4M | +0.07% |
| 2026-08-27 | 423.02 | 429.64 | 420.53 | 427.30 | 12.7M | +2.30% |
| 2026-08-28 | 427.49 | 429.12 | 417.32 | 417.52 | 8.9M | -2.29% |
| 2026-08-31 | 417.23 | 423.80 | 414.60 | 415.32 | 6.7M | -0.53% |
| 2026-09-01 | 417.80 | 418.62 | 412.07 | 414.00 | 7.9M | -0.32% |
| 2026-09-02 | 413.20 | 416.50 | 411.27 | 415.50 | 6.3M | +0.36% |
| 2026-09-03 | 413.29 | 417.30 | 407.82 | 417.01 | 7.8M | +0.36% |
| 2026-09-04 | 421.88 | 429.82 | 419.42 | 428.91 | 12.3M | +2.85% |
| 2026-09-08 | 438.02 | 444.29 | 433.72 | 439.00 | 13.1M | +2.35% |
| 2026-09-09 | 434.46 | 439.40 | 431.87 | 435.36 | 7.5M | -0.83% |
| 2026-09-10 | 426.44 | 432.53 | 424.05 | 428.03 | 8.4M | -1.68% |
| 2026-09-11 | 431.55 | 435.37 | 428.90 | 433.24 | 10.6M | +1.22% |
| 2026-09-14 | 416.01 | 424.45 | 416.01 | 418.01 | 14.3M | -3.52% |
| 2026-09-15 | 421.94 | 421.94 | 412.55 | 413.75 | 9.5M | -1.02% |
| 2026-09-16 | 418.20 | 419.85 | 413.88 | 417.72 | 10.5M | +0.96% |
| 2026-09-17 | 424.40 | 430.53 | 423.39 | 430.26 | 12.4M | +3.00% |
| 2026-09-18 | 429.04 | 434.82 | 428.98 | 434.67 | 12.9M | +1.02% |
| 2026-09-21 | 440.80 | 445.72 | 437.06 | 445.14 | 9.9M | +2.41% |
| 2026-09-22 | 441.22 | 452.88 | 441.20 | 452.00 | 11.3M | +1.54% |
| 2026-09-23 | 449.79 | 450.88 | 442.87 | 446.57 | 10.2M | -1.20% |
| 2026-09-24 | 441.80 | 452.56 | 440.60 | 451.15 | 7.7M | +1.03% |
| 2026-09-25 | 452.40 | 455.03 | 449.01 | 450.61 | 7.8M | -0.12% |
| 2026-09-28 | 448.39 | 455.27 | 443.11 | 452.88 | 7.9M | +0.50% |
| 2026-09-29 | 452.27 | 459.43 | 447.07 | 456.94 | 9.9M | +0.90% |
| 2026-09-30 | 456.74 | 461.87 | 454.90 | 456.19 | 9.0M | -0.16% |
| 2026-10-01 | 457.27 | 460.42 | 453.46 | 459.20 | 8.2M | +0.66% |
| 2026-10-02 | 465.64 | 474.79 | 464.10 | 472.78 | 9.9M | +2.96% |
| 2026-10-05 | 478.77 | 487.47 | 476.40 | 485.80 | 10.9M | +2.75% |
| 2026-10-06 | 484.23 | 486.00 | 481.48 | 482.30 | 8.3M | -0.72% |
| 2026-10-07 | 472.60 | 475.80 | 471.30 | 472.20 | 7.3M | -2.09% |
| 2026-10-08 | 466.32 | 471.19 | 452.88 | 457.99 | 13.4M | -3.01% |
| 2026-10-09 | 464.21 | 464.83 | 449.75 | 453.31 | 9.2M | -1.02% |
| 2026-10-12 | 453.55 | 454.40 | 444.35 | 444.35 | 8.9M | -1.98% |
| 2026-10-13 | 439.52 | 445.50 | 437.40 | 445.12 | 8.6M | +0.17% |
| 2026-10-14 | 436.25 | 440.39 | 428.06 | 430.00 | 15.2M | -3.40% |
| 2026-10-15 | 415.17 | 423.66 | 407.13 | 422.25 | 22.4M | -1.80% |
| 2026-10-16 | 421.22 | 421.50 | 410.58 | 412.61 | 16.7M | -2.28% |
| 2026-10-19 | 421.66 | 427.16 | 415.50 | 420.22 | 12.4M | +1.84% |
| 2026-10-20 | 416.29 | 428.21 | 416.12 | 425.08 | 12.5M | +1.16% |
| 2026-10-21 | 433.14 | 435.16 | 423.74 | 431.89 | 10.7M | +1.60% |
| 2026-10-22 | 419.39 | 421.91 | 410.22 | 412.35 | 16.5M | -4.52% |
| 2026-10-23 | 412.29 | 421.31 | 411.11 | 418.51 | 9.5M | +1.49% |
| 2026-10-26 | 418.07 | 428.85 | 417.72 | 424.37 | 9.6M | +1.40% |
| 2026-10-27 | 427.16 | 438.58 | 426.00 | 436.87 | 9.0M | +2.95% |
| 2026-10-28 | 438.24 | 440.88 | 436.84 | 439.51 | 8.0M | +0.60% |
| 2026-10-29 | 431.69 | 436.24 | 428.43 | 431.81 | 8.5M | -1.75% |
| 2026-10-30 | 414.08 | 418.09 | 400.12 | 406.13 | 22.0M | -5.95% |
| 2026-11-02 | 412.52 | 414.76 | 398.29 | 398.63 | 13.2M | -1.85% |
| 2026-11-03 | 404.99 | 408.37 | 403.03 | 404.80 | 9.4M | +1.55% |
| 2026-11-04 | 400.64 | 410.59 | 391.61 | 395.75 | 14.5M | -2.24% |
| 2026-11-05 | 379.75 | 380.78 | 351.19 | 353.10 | 43.0M | -10.78% |
| 2026-11-06 | 380.56 | 380.72 | 367.95 | 375.44 | 23.8M | +6.33% |
| 2026-11-09 | 382.50 | 394.39 | 380.33 | 388.62 | 15.6M | +3.51% |
| 2026-11-10 | 388.42 | 400.21 | 387.20 | 396.48 | 14.4M | +2.02% |
| 2026-11-11 | 415.25 | 416.80 | 407.03 | 413.35 | 14.4M | +4.25% |
| 2026-11-12 | 394.62 | 411.77 | 393.91 | 407.55 | 8.3M | -1.40% |