Taiwan Semiconductor Manufacturing Company Ltd. (NY:TSM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 08, 2025	229.78	230.33	227.53	227.86	8,848,904	-1.31(-0.57%)
Jul 07, 2025	231.63	232.55	227.44	229.17	13,814,082	-5.63(-2.40%)
Jul 03, 2025	233.87	237.58	233.27	234.80	7,779,669	+1.20(+0.51%)
Jul 02, 2025	224.48	233.82	224.00	233.60	12,002,602	+8.92(+3.97%)
Jul 01, 2025	227.43	228.60	221.18	224.68	9,988,210	-1.81(-0.80%)
Jun 30, 2025	227.44	228.15	224.80	226.49	9,277,353	-2.08(-0.91%)
Jun 27, 2025	224.30	228.88	224.03	228.57	13,138,912	+4.56(+2.04%)
Jun 26, 2025	224.98	225.22	222.70	224.01	7,978,453	+1.27(+0.57%)
Jun 25, 2025	220.80	223.50	220.80	222.74	9,162,462	+2.65(+1.20%)
Jun 24, 2025	214.39	220.37	213.88	220.09	14,808,015	+9.77(+4.65%)
Jun 23, 2025	206.63	210.59	206.20	210.32	7,517,110	+0.81(+0.39%)
Jun 20, 2025	215.20	215.50	208.15	209.51	16,992,096	-3.99(-1.87%)
Jun 18, 2025	214.70	215.16	212.89	213.50	6,932,025	-0.40(-0.19%)
Jun 17, 2025	213.89	215.94	213.50	213.90	8,385,724	-1.78(-0.83%)
Jun 16, 2025	213.00	217.60	212.73	215.68	10,912,407	+4.58(+2.17%)
Jun 13, 2025	210.11	213.26	209.40	211.10	10,152,604	-4.33(-2.01%)
Jun 12, 2025	212.92	215.88	211.91	215.43	9,789,826	+1.33(+0.62%)
Jun 11, 2025	215.00	217.43	212.95	214.10	13,320,696	+1.64(+0.77%)
Jun 10, 2025	211.60	213.23	209.96	212.46	14,509,283	+5.46(+2.64%)
Jun 09, 2025	206.40	209.27	205.87	207.00	11,464,767	+1.82(+0.89%)
Jun 06, 2025	203.58	206.29	203.23	205.18	8,532,855	+1.84(+0.90%)
Jun 05, 2025	204.88	205.76	202.28	203.34	12,229,994	+0.94(+0.46%)
Jun 04, 2025	201.38	204.03	200.38	202.40	13,548,728	+4.79(+2.42%)
Jun 03, 2025	194.35	198.17	193.64	197.61	9,557,153	+2.77(+1.42%)
Jun 02, 2025	193.04	195.16	192.19	194.84	7,437,871	+1.52(+0.79%)
May 30, 2025	195.77	195.91	190.56	193.32	11,998,363	-3.83(-1.94%)
May 29, 2025	199.46	199.80	196.08	197.15	14,618,185	+1.01(+0.51%)
May 28, 2025	196.09	198.06	195.48	196.14	17,713,094	-1.54(-0.78%)
May 27, 2025	194.10	198.31	193.70	197.68	12,221,895	+5.70(+2.97%)
May 23, 2025	192.02	192.80	190.03	191.98	9,403,168	-4.21(-2.15%)
May 22, 2025	191.34	196.83	191.34	196.19	11,820,097	+4.43(+2.31%)
May 21, 2025	193.10	195.27	190.53	191.76	7,367,589	-1.69(-0.87%)
May 20, 2025	191.80	193.73	190.81	193.45	7,055,911	-0.05(-0.03%)
May 19, 2025	189.00	193.50	188.81	193.50	10,140,280	-0.72(-0.37%)
May 16, 2025	194.53	195.08	192.57	194.22	9,146,694	+0.00(+0.00%)
May 15, 2025	193.10	194.49	191.63	194.22	10,237,555	-0.54(-0.28%)
May 14, 2025	195.28	196.22	193.23	194.76	12,350,810	+0.77(+0.40%)
May 13, 2025	187.72	194.28	187.72	193.99	20,023,924	+7.01(+3.75%)
May 12, 2025	187.28	189.17	184.61	186.98	22,611,546	+10.46(+5.93%)
May 09, 2025	179.80	180.46	176.47	176.52	11,582,767	+1.30(+0.74%)
May 08, 2025	175.34	177.45	173.66	175.22	10,336,486	+0.68(+0.39%)
May 07, 2025	174.10	175.98	171.37	174.54	9,693,493	+2.26(+1.31%)
May 06, 2025	172.60	174.74	170.59	172.28	14,550,539	-4.12(-2.34%)
May 05, 2025	179.00	180.08	176.25	176.40	14,607,853	-2.88(-1.61%)
May 02, 2025	179.79	180.65	177.14	179.28	21,691,200	+6.56(+3.80%)