TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, September 25th, 2026

$ 450.61

-0.54 -0.12%

Open: 452.40
High: 455.03
Low: 449.01
Volume: 6,430,168
Previous Close on Thursday, September 24th, 2026

$ 451.15

+4.58 +1.03%

Open: 441.80
High: 452.56
Low: 440.60
Volume: 7,700,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 452.40 455.03 449.01 450.61 6,430,168 -0.54 -0.12
2026-09-24 441.80 452.56 440.60 451.15 7,700,158 +4.58 +1.03
2026-09-23 449.79 450.88 442.87 446.57 10,151,196 -5.43 -1.20
2026-09-22 441.22 452.88 441.20 452.00 10,750,671 +6.86 +1.54
2026-09-21 440.80 445.72 437.06 445.14 9,888,826 +10.47 +2.41
2026-09-18 429.04 434.82 428.98 434.67 12,812,036 +4.41 +1.02
2026-09-17 424.40 430.53 423.39 430.26 11,783,214 +12.54 +3.00
2026-09-16 418.20 419.85 413.88 417.72 10,187,889 +3.97 +0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 455.03
On 2026-09-25		 437.06
On 2026-09-21		 15.94 3.67 452.88
On 2026-09-22		 440.60
On 2026-09-24		 -2.71 449.09
10D 455.03
On 2026-09-25		 412.55
On 2026-09-15		 17.37 4.01 452.88
On 2026-09-22		 440.60
On 2026-09-24		 -2.71 435.99
20D 455.03
On 2026-09-25		 407.82
On 2026-09-03		 23.31 5.46 444.29
On 2026-09-08		 412.55
On 2026-09-15		 -7.14 430.19
WTD 455.03
On 2026-09-25		 437.06
On 2026-09-21		 15.94 3.67 452.88
On 2026-09-22		 440.60
On 2026-09-24		 -2.71 449.09
MTD 455.03
On 2026-09-25		 407.82
On 2026-09-03		 35.29 8.50 444.29
On 2026-09-08		 412.55
On 2026-09-15		 -7.14 431.72
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

450.61 -0.54 -0.12 6,430,168