TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Wednesday, December 31st, 2025

$ 303.89

+4.31 +1.44%

Open: 304.00
High: 307.39
Low: 303.43
Volume: 8,136,629
Previous Close on Tuesday, December 30th, 2025

$ 299.58

-1.34 -0.45%

Open: 302.36
High: 304.55
Low: 299.45
Volume: 6,167,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-31 304.00 307.39 303.43 303.89 8,136,629 +4.31 +1.44
2025-12-30 302.36 304.55 299.45 299.58 6,167,351 -1.34 -0.45
2025-12-29 301.78 304.50 298.65 300.92 6,188,014 -1.92 -0.63
2025-12-26 299.90 303.38 298.52 302.84 5,111,204 +4.04 +1.35
2025-12-24 297.74 299.16 296.23 298.80 2,747,467 +1.85 +0.62
2025-12-23 293.40 297.91 292.20 296.95 6,776,506 +3.67 +1.25
2025-12-22 294.67 295.01 291.21 293.28 6,025,509 +4.33 +1.50
2025-12-19 286.38 292.17 286.38 288.95 12,658,148 +4.27 +1.50
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 307.39
On 2025-12-31		 296.23
On 2025-12-24		 6.94 2.34 299.16
On 2025-12-24		 299.16
On 2025-12-24		 0.00 301.21
10D 307.39
On 2025-12-31		 275.08
On 2025-12-17		 17.02 5.93 289.10
On 2025-12-17		 281.75
On 2025-12-18		 -2.54 294.69
20D 313.98
On 2025-12-10		 275.08
On 2025-12-17		 11.80 4.04 313.98
On 2025-12-10		 275.08
On 2025-12-17		 -12.39 295.84
WTD 307.39
On 2025-12-31		 298.65
On 2025-12-29		 1.05 0.35 304.50
On 2025-12-29		 304.50
On 2025-12-29		 0.00 301.46
MTD 313.98
On 2025-12-10		 275.08
On 2025-12-17		 16.21 5.63 313.98
On 2025-12-10		 275.08
On 2025-12-17		 -12.39 295.66
As of Wednesday, December 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.03 -3.76 -1.21 2,424,322
KO

The Coca-Cola Company

69.91 -0.16 -0.23 7,891,271
PFE

Pfizer Inc.

24.90 -0.09 -0.36 29,279,695
VZ

Verizon Communications Inc.

40.73 +0.03 +0.07 17,079,436
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,063.29 -303.77 -0.63 335,602,601
DJTA

Dow Jones Transportation Average

17,357.19 -114.06 -0.65 67,614,399
SPX

S&P 500 Index

6,845.50 -50.74 -0.74
OEX

S&P 100 Index

3,432.34 -21.88 -0.63
NDX

NASDAQ 100 Index

25,249.85 -212.71 -0.84
NYA

NYSE Composite Index

22,003.93 -144.15 -0.65
XAX

NYSE AMEX Composite Index

6,866.79 -63.96 -0.92
RUI

RUSSELL 1000 Index

3,732.87 -28.67 -0.76
RUT

Russell 2000 Index

2,481.91 -18.68 -0.75
RUA

Russell 3000 Index

3,882.77 -29.80 -0.76
VIX

CBOE Volatility Index

14.95 +0.62 +4.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.54 +0.11 +0.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.94 +0.25 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.18 +0.41 +2.31
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.72 -86.19 -0.73
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

303.89 +4.31 +1.44 8,136,629