TSM
TSMC
Fabricates everything
419.48 $
BUY - falling accelerating
slope: -4.8680 / accel: -0.0120
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
59.43 $
High:
479.00 $
Avg volume:
12.7M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 369.22 | 370.07 | 364.25 | 366.24 | 11.6M | - |
| 2026-04-21 | 368.08 | 370.75 | 365.11 | 368.08 | 9.8M | +0.50% |
| 2026-04-22 | 371.78 | 387.91 | 370.64 | 387.44 | 16.3M | +5.26% |
| 2026-04-23 | 384.25 | 388.76 | 375.81 | 382.66 | 12.2M | -1.23% |
| 2026-04-24 | 396.14 | 409.49 | 393.85 | 402.46 | 21.6M | +5.17% |
| 2026-04-27 | 413.75 | 414.50 | 400.40 | 404.98 | 16.6M | +0.63% |
| 2026-04-28 | 392.12 | 397.87 | 384.70 | 392.34 | 14.7M | -3.12% |
| 2026-04-29 | 392.91 | 395.85 | 388.18 | 393.83 | 10.3M | +0.38% |
| 2026-04-30 | 397.81 | 398.79 | 385.71 | 396.06 | 12.8M | +0.57% |
| 2026-05-01 | 393.44 | 403.99 | 392.13 | 397.67 | 9.9M | +0.41% |
| 2026-05-04 | 404.52 | 407.70 | 395.20 | 401.61 | 10.0M | +0.99% |
| 2026-05-05 | 404.60 | 406.13 | 392.60 | 394.41 | 14.6M | -1.79% |
| 2026-05-06 | 402.40 | 419.70 | 400.65 | 419.50 | 17.7M | +6.36% |
| 2026-05-07 | 418.09 | 420.00 | 408.11 | 414.15 | 13.4M | -1.28% |
| 2026-05-08 | 416.95 | 417.00 | 400.88 | 411.68 | 18.5M | -0.60% |
| 2026-05-11 | 406.74 | 407.73 | 398.19 | 404.54 | 14.7M | -1.73% |
| 2026-05-12 | 397.75 | 402.24 | 386.12 | 397.28 | 18.1M | -1.79% |
| 2026-05-13 | 398.27 | 404.68 | 391.47 | 399.80 | 13.1M | +0.63% |
| 2026-05-14 | 403.21 | 421.97 | 402.10 | 417.72 | 18.6M | +4.48% |
| 2026-05-15 | 406.50 | 409.87 | 398.83 | 404.35 | 11.9M | -3.20% |
| 2026-05-18 | 406.88 | 406.88 | 391.05 | 395.95 | 12.1M | -2.08% |
| 2026-05-19 | 389.51 | 398.88 | 385.06 | 392.61 | 14.1M | -0.84% |
| 2026-05-20 | 397.00 | 403.88 | 395.95 | 401.62 | 10.3M | +2.29% |
| 2026-05-21 | 399.51 | 411.46 | 399.51 | 407.15 | 8.9M | +1.38% |
| 2026-05-22 | 409.43 | 410.67 | 402.86 | 404.52 | 7.1M | -0.65% |
| 2026-05-26 | 413.12 | 416.49 | 410.07 | 412.32 | 10.1M | +1.93% |
| 2026-05-27 | 427.02 | 430.55 | 415.38 | 422.73 | 14.7M | +2.52% |
| 2026-05-28 | 422.22 | 427.60 | 414.71 | 424.86 | 8.9M | +0.50% |
| 2026-05-29 | 427.07 | 430.44 | 417.25 | 418.45 | 11.2M | -1.51% |
| 2026-06-01 | 424.88 | 449.39 | 422.50 | 435.63 | 18.0M | +4.11% |
| 2026-06-02 | 440.58 | 448.38 | 436.01 | 446.69 | 10.1M | +2.54% |
| 2026-06-03 | 449.99 | 450.16 | 434.53 | 436.69 | 10.2M | -2.24% |
| 2026-06-04 | 430.63 | 448.01 | 427.30 | 444.92 | 11.0M | +1.88% |
| 2026-06-05 | 429.77 | 433.90 | 412.79 | 415.17 | 19.6M | -6.69% |
| 2026-06-08 | 423.77 | 433.81 | 422.53 | 426.80 | 11.2M | +2.80% |
| 2026-06-09 | 430.88 | 438.16 | 405.51 | 427.92 | 21.2M | +0.26% |
| 2026-06-10 | 413.96 | 426.32 | 407.70 | 408.75 | 13.1M | -4.48% |
| 2026-06-11 | 413.26 | 422.25 | 408.86 | 421.07 | 13.8M | +3.01% |
| 2026-06-12 | 420.05 | 426.94 | 417.21 | 423.93 | 10.4M | +0.68% |
| 2026-06-15 | 438.68 | 442.58 | 431.93 | 441.40 | 11.2M | +4.12% |
| 2026-06-16 | 436.02 | 440.33 | 425.20 | 425.83 | 10.9M | -3.53% |
| 2026-06-17 | 434.75 | 442.50 | 431.64 | 432.15 | 10.9M | +1.48% |
| 2026-06-18 | 438.88 | 465.22 | 438.39 | 462.12 | 25.8M | +6.94% |
| 2026-06-22 | 476.09 | 476.79 | 465.17 | 467.67 | 13.7M | +1.20% |
| 2026-06-23 | 439.18 | 447.33 | 434.19 | 436.39 | 20.4M | -6.69% |
| 2026-06-24 | 433.98 | 443.86 | 432.58 | 440.83 | 10.0M | +1.02% |
| 2026-06-25 | 452.90 | 452.90 | 432.44 | 434.99 | 14.8M | -1.32% |
| 2026-06-26 | 425.00 | 436.13 | 419.19 | 432.35 | 18.0M | -0.61% |
| 2026-06-29 | 437.00 | 456.10 | 431.09 | 455.10 | 14.9M | +5.26% |
| 2026-06-30 | 455.61 | 479.00 | 453.00 | 477.57 | 15.1M | +4.94% |
| 2026-07-01 | 467.67 | 468.51 | 443.47 | 444.23 | 18.5M | -6.98% |
| 2026-07-02 | 450.54 | 461.47 | 429.50 | 434.16 | 18.4M | -2.27% |
| 2026-07-06 | 447.78 | 460.03 | 445.60 | 451.79 | 12.8M | +4.06% |
| 2026-07-07 | 438.02 | 439.80 | 428.11 | 432.57 | 14.9M | -4.25% |
| 2026-07-08 | 429.00 | 440.49 | 428.75 | 436.98 | 11.4M | +1.02% |
| 2026-07-09 | 446.73 | 447.69 | 436.39 | 436.96 | 11.5M | -0.00% |
| 2026-07-10 | 438.67 | 439.66 | 428.10 | 434.11 | 9.6M | -0.65% |
| 2026-07-13 | 433.82 | 437.99 | 420.29 | 421.58 | 14.3M | -2.89% |
| 2026-07-14 | 430.87 | 431.06 | 418.86 | 420.39 | 14.3M | -0.28% |
| 2026-07-15 | 425.75 | 428.89 | 410.75 | 419.48 | 16.9M | -0.22% |