-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
-1.13% -
3 MONTH PERFORMANCE
+0.03% -
6 MONTH PERFORMANCE
+25.97% -
YEAR-TO-DATE PERFORMANCE
+65.92% -
1 YEAR PERFORMANCE
+93.34%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $172.24 | $172.50 (0.15%) | $174.77 | $171.45 | 8.76 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 |
| 08/16/2024 | $173.39 | $174.54 (0.66%) | $175.00 | $172.25 | 10.71 M | $905.20 B |
| 08/15/2024 | $172.43 | $173.96 (0.89%) | $175.44 | $170.82 | 15.39 M | $902.19 B |
| 08/14/2024 | $171.88 | $169.97 (-1.11%) | $172.51 | $167.19 | 11.51 M | $881.50 B |
| 08/13/2024 | $168.00 | $172.34 (2.58%) | $172.45 | $166.34 | 15.24 M | $893.79 B |
| 08/12/2024 | $166.00 | $167.63 (0.98%) | $169.53 | $165.54 | 14.73 M | $869.36 B |
| 08/09/2024 | $166.32 | $167.12 (0.48%) | $167.80 | $163.24 | 20.52 M | $866.72 B |
| 08/08/2024 | $159.27 | $164.55 (3.32%) | $164.75 | $155.54 | 18.89 M | $853.39 B |
| 08/07/2024 | $161.55 | $155.04 (-4.03%) | $162.65 | $154.52 | 22.38 M | $804.07 B |
| 08/06/2024 | $150.44 | $155.39 (3.29%) | $157.71 | $147.72 | 24.53 M | $805.88 B |
| 08/05/2024 | $133.86 | $147.95 (10.53%) | $150.00 | $133.57 | 31.19 M | $767.30 B |
| 08/02/2024 | $151.25 | $149.86 (-0.92%) | $153.86 | $146.89 | 31.10 M | $777.20 B |
| 08/01/2024 | $163.48 | $158.18 (-3.24%) | $167.67 | $156.84 | 21.10 M | $820.35 B |
| 07/31/2024 | $163.77 | $165.80 (1.24%) | $166.65 | $162.07 | 19.86 M | $859.87 B |
| 07/30/2024 | $160.44 | $154.54 (-3.68%) | $161.15 | $152.55 | 22.02 M | $801.48 B |
| 07/29/2024 | $162.68 | $160.01 (-1.64%) | $163.23 | $158.63 | 12.66 M | $829.84 B |
| 07/26/2024 | $164.30 | $161.94 (-1.44%) | $164.59 | $159.19 | 13.09 M | $839.85 B |
| 07/25/2024 | $158.16 | $160.28 (1.34%) | $163.40 | $152.11 | 25.73 M | $831.24 B |
| 07/24/2024 | $165.09 | $159.80 (-3.2%) | $165.45 | $159.59 | 19.54 M | $828.75 B |
| 07/23/2024 | $169.42 | $169.82 (0.24%) | $171.54 | $167.97 | 11.69 M | $880.72 B |
| 07/22/2024 | $166.61 | $169.35 (1.64%) | $170.88 | $166.18 | 21.04 M | $878.28 B |
| 07/19/2024 | $169.17 | $165.77 (-2.01%) | $170.52 | $165.22 | 22.59 M | $859.72 B |
| 07/18/2024 | $175.50 | $171.87 (-2.07%) | $178.69 | $164.51 | 52.90 M | $891.35 B |
| 07/17/2024 | $175.22 | $171.20 (-2.29%) | $176.58 | $170.51 | 45.05 M | $4,439.39 B |
| 07/16/2024 | $188.27 | $186.04 (-1.18%) | $189.59 | $185.02 | 16.66 M | $4,824.20 B |
| 07/15/2024 | $188.68 | $185.22 (-1.83%) | $190.06 | $184.08 | 15.68 M | $4,802.94 B |
| 07/12/2024 | $183.07 | $187.35 (2.34%) | $190.38 | $182.75 | 19.22 M | $4,858.17 B |
| 07/11/2024 | $193.09 | $184.50 (-4.45%) | $193.47 | $183.01 | 21.58 M | $4,784.27 B |
| 07/10/2024 | $188.28 | $191.05 (1.47%) | $191.42 | $186.70 | 19.29 M | $4,954.12 B |
| 07/09/2024 | $188.09 | $184.52 (-1.9%) | $188.44 | $182.50 | 19.97 M | $4,784.79 B |
| 07/08/2024 | $190.00 | $186.63 (-1.77%) | $192.80 | $185.13 | 22.58 M | $4,839.50 B |
| 07/05/2024 | $184.14 | $183.99 (-0.08%) | $185.08 | $182.30 | 11.37 M | $4,771.04 B |
| 07/03/2024 | $177.99 | $182.49 (2.53%) | $182.49 | $177.88 | 11.81 M | $4,732.15 B |
| 07/02/2024 | $171.13 | $175.70 (2.67%) | $176.71 | $171.03 | 10.66 M | $4,556.08 B |
| 07/01/2024 | $174.24 | $172.33 (-1.1%) | $175.30 | $170.45 | 10.72 M | $4,468.69 B |
| 06/28/2024 | $172.81 | $173.81 (0.58%) | $176.82 | $172.81 | 11.22 M | $4,507.07 B |
| 06/27/2024 | $173.79 | $171.63 (-1.24%) | $175.48 | $171.15 | 10.86 M | $4,450.54 B |
| 06/26/2024 | $172.12 | $172.07 (-0.03%) | $173.69 | $170.20 | 11.90 M | $4,461.95 B |
| 06/25/2024 | $169.95 | $172.60 (1.56%) | $172.64 | $169.01 | 13.48 M | $4,475.69 B |
| 06/24/2024 | $170.43 | $167.81 (-1.54%) | $171.42 | $167.12 | 19.74 M | $4,351.48 B |
| 06/21/2024 | $172.71 | $173.96 (0.72%) | $177.48 | $172.21 | 20.27 M | $4,510.96 B |
| 06/20/2024 | $182.58 | $175.38 (-3.94%) | $183.17 | $173.50 | 28.40 M | $4,547.78 B |
| 06/18/2024 | $180.02 | $179.69 (-0.18%) | $184.86 | $178.99 | 27.16 M | $4,659.54 B |
| 06/17/2024 | $177.84 | $177.24 (-0.34%) | $178.67 | $173.48 | 18.91 M | $4,596.01 B |