-
5 DAY PERFORMANCE
-0.53% -
1 MONTH PERFORMANCE
-6.61% -
3 MONTH PERFORMANCE
+6.87% -
6 MONTH PERFORMANCE
+23.62% -
YEAR-TO-DATE PERFORMANCE
+80.30% -
1 YEAR PERFORMANCE
+88.30%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $184.35 | $187.48 (1.7%) | $188.00 | $183.49 | 9.49 M | $972.20 B |
| 11/15/2024 | $188.18 | $186.01 (-1.15%) | $188.80 | $184.81 | 9.83 M | $964.57 B |
| 11/14/2024 | $188.40 | $188.50 (0.05%) | $192.66 | $187.54 | 11.45 M | $977.49 B |
| 11/13/2024 | $192.44 | $186.66 (-3%) | $192.48 | $186.50 | 13.88 M | $967.94 B |
| 11/12/2024 | $193.83 | $191.77 (-1.06%) | $194.00 | $189.72 | 11.82 M | $994.44 B |
| 11/11/2024 | $197.96 | $194.05 (-1.98%) | $198.20 | $191.49 | 16.61 M | $1,006.27 B |
| 11/08/2024 | $203.89 | $201.20 (-1.32%) | $206.61 | $200.02 | 13.11 M | $1,043.34 B |
| 11/07/2024 | $196.31 | $201.19 (2.49%) | $202.01 | $196.25 | 14.87 M | $1,043.29 B |
| 11/06/2024 | $192.04 | $193.22 (0.61%) | $194.26 | $188.50 | 19.83 M | $1,001.96 B |
| 11/05/2024 | $193.58 | $195.76 (1.13%) | $198.34 | $193.49 | 10.34 M | $1,015.13 B |
| 11/04/2024 | $193.70 | $191.56 (-1.1%) | $194.36 | $190.60 | 10.92 M | $993.35 B |
| 11/01/2024 | $194.20 | $192.95 (-0.64%) | $198.17 | $192.55 | 12.69 M | $1,000.56 B |
| 10/31/2024 | $192.86 | $190.54 (-1.2%) | $192.86 | $187.66 | 13.06 M | $988.06 B |
| 10/30/2024 | $194.38 | $194.48 (0.05%) | $195.45 | $192.61 | 10.01 M | $1,008.50 B |
| 10/29/2024 | $194.39 | $196.94 (1.31%) | $198.79 | $193.60 | 13.78 M | $1,021.37 B |
| 10/28/2024 | $199.26 | $194.68 (-2.3%) | $199.74 | $194.52 | 20.14 M | $1,009.65 B |
| 10/25/2024 | $200.25 | $203.44 (1.59%) | $205.20 | $200.00 | 13.43 M | $1,055.08 B |
| 10/24/2024 | $198.96 | $197.93 (-0.52%) | $200.50 | $197.41 | 9.94 M | $1,026.50 B |
| 10/23/2024 | $196.68 | $200.86 (2.13%) | $203.13 | $196.23 | 16.54 M | $1,041.70 B |
| 10/22/2024 | $199.07 | $198.48 (-0.3%) | $200.17 | $197.11 | 11.17 M | $1,029.36 B |
| 10/21/2024 | $200.81 | $201.95 (0.57%) | $203.44 | $199.66 | 14.82 M | $1,047.35 B |
| 10/18/2024 | $205.95 | $200.78 (-2.51%) | $205.95 | $200.76 | 21.03 M | $1,041.29 B |
| 10/17/2024 | $203.35 | $205.84 (1.22%) | $212.60 | $201.97 | 62.27 M | $1,067.53 B |
| 10/16/2024 | $189.78 | $187.48 (-1.21%) | $190.01 | $186.66 | 18.69 M | $972.31 B |
| 10/15/2024 | $192.96 | $187.13 (-3.02%) | $193.62 | $184.25 | 21.81 M | $970.49 B |
| 10/14/2024 | $190.61 | $192.21 (0.84%) | $194.25 | $190.50 | 11.71 M | $996.84 B |
| 10/11/2024 | $188.17 | $190.81 (1.4%) | $191.49 | $188.01 | 12.16 M | $989.58 B |
| 10/10/2024 | $185.86 | $185.78 (-0.04%) | $187.08 | $184.40 | 6.44 M | $963.49 B |
| 10/09/2024 | $187.80 | $187.14 (-0.35%) | $188.00 | $182.26 | 11.93 M | $970.55 B |
| 10/08/2024 | $184.96 | $186.05 (0.59%) | $186.54 | $182.03 | 10.39 M | $964.89 B |
| 10/07/2024 | $181.60 | $184.51 (1.6%) | $185.00 | $180.93 | 12.05 M | $956.91 B |
| 10/04/2024 | $179.70 | $181.16 (0.81%) | $181.23 | $177.55 | 10.00 M | $939.53 B |
| 10/03/2024 | $175.80 | $179.48 (2.09%) | $180.79 | $175.12 | 12.56 M | $930.82 B |
| 10/02/2024 | $172.96 | $175.80 (1.64%) | $176.97 | $170.79 | 11.16 M | $911.73 B |
| 10/01/2024 | $175.31 | $172.07 (-1.85%) | $175.99 | $170.78 | 11.85 M | $892.39 B |
| 09/30/2024 | $174.27 | $173.67 (-0.34%) | $176.82 | $171.93 | 13.56 M | $900.69 B |
| 09/27/2024 | $185.84 | $177.97 (-4.23%) | $185.94 | $177.40 | 17.91 M | $922.99 B |
| 09/26/2024 | $188.50 | $186.83 (-0.89%) | $189.33 | $183.80 | 15.10 M | $968.94 B |
| 09/25/2024 | $181.52 | $182.35 (0.46%) | $183.82 | $181.21 | 8.28 M | $945.70 B |
| 09/24/2024 | $179.50 | $181.97 (1.38%) | $182.78 | $177.05 | 14.58 M | $943.73 B |
| 09/23/2024 | $174.84 | $174.76 (-0.05%) | $175.40 | $173.70 | 5.79 M | $906.34 B |
| 09/20/2024 | $174.87 | $174.08 (-0.45%) | $176.02 | $173.65 | 18.43 M | $902.81 B |
| 09/19/2024 | $174.38 | $176.22 (1.06%) | $177.78 | $172.63 | 15.86 M | $913.91 B |
| 09/18/2024 | $168.46 | $167.28 (-0.7%) | $171.60 | $167.00 | 9.12 M | $867.55 B |
| 09/17/2024 | $169.35 | $167.35 (-1.18%) | $170.24 | $166.36 | 8.63 M | $867.91 B |
| 09/16/2024 | $169.91 | $169.08 (-0.49%) | $170.56 | $166.77 | 12.19 M | $876.88 B |
| 09/13/2024 | $172.24 | $172.50 (0.15%) | $174.77 | $171.45 | 8.79 M | $894.62 B |
| 09/12/2024 | $170.60 | $171.43 (0.49%) | $172.15 | $169.00 | 13.42 M | $889.07 B |
| 09/11/2024 | $163.80 | $170.23 (3.93%) | $170.38 | $161.42 | 15.06 M | $882.85 B |
| 09/10/2024 | $162.89 | $162.43 (-0.28%) | $162.89 | $157.69 | 11.91 M | $842.39 B |
| 09/09/2024 | $160.76 | $162.78 (1.26%) | $163.10 | $160.25 | 10.34 M | $844.21 B |
| 09/06/2024 | $164.89 | $156.82 (-4.89%) | $165.41 | $156.01 | 14.96 M | $813.30 B |
| 09/05/2024 | $161.54 | $163.70 (1.34%) | $164.59 | $161.05 | 10.26 M | $848.98 B |
| 09/04/2024 | $159.30 | $160.87 (0.99%) | $163.88 | $158.95 | 11.32 M | $834.30 B |
| 09/03/2024 | $168.00 | $160.49 (-4.47%) | $168.68 | $159.80 | 18.46 M | $832.33 B |
| 08/30/2024 | $170.06 | $171.70 (0.96%) | $172.23 | $168.75 | 9.48 M | $890.47 B |
| 08/29/2024 | $168.65 | $169.15 (0.3%) | $175.42 | $167.51 | 13.21 M | $877.25 B |
| 08/28/2024 | $171.32 | $169.20 (-1.24%) | $172.47 | $166.20 | 10.58 M | $877.51 B |
| 08/27/2024 | $166.42 | $170.55 (2.48%) | $170.58 | $165.04 | 9.19 M | $884.51 B |
| 08/26/2024 | $170.38 | $169.07 (-0.77%) | $171.05 | $167.82 | 9.61 M | $876.83 B |
| 08/23/2024 | $169.00 | $171.28 (1.35%) | $173.29 | $167.92 | 12.19 M | $888.29 B |
| 08/22/2024 | $172.00 | $166.44 (-3.23%) | $173.28 | $166.06 | 13.55 M | $863.19 B |
| 08/21/2024 | $170.36 | $171.44 (0.63%) | $173.08 | $169.91 | 9.43 M | $889.12 B |
| 08/20/2024 | $175.40 | $172.04 (-1.92%) | $175.40 | $169.85 | 13.56 M | $892.23 B |
| 08/19/2024 | $174.76 | $175.45 (0.39%) | $175.45 | $171.10 | 11.51 M | $909.92 B |