TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, October 16th, 2026

$ 412.61

-9.64 -2.28%

Open: 421.22
High: 421.50
Low: 410.58
Volume: 16,165,328
Previous Close on Thursday, October 15th, 2026

$ 422.25

-7.75 -1.80%

Open: 415.17
High: 423.66
Low: 407.13
Volume: 22,691,173

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 421.22 421.50 410.58 412.61 16,165,328 -9.64 -2.28
2026-10-15 415.17 423.66 407.13 422.25 22,691,173 -7.75 -1.80
2026-10-14 436.25 440.39 428.06 430.00 14,506,074 -15.12 -3.40
2026-10-13 439.52 445.50 437.40 445.12 8,454,148 +0.77 +0.17
2026-10-12 453.55 454.40 444.35 444.35 8,806,901 -8.96 -1.98
2026-10-09 464.21 464.83 449.75 453.31 9,193,579 -4.68 -1.02
2026-10-08 466.32 471.19 452.88 457.99 13,031,198 -14.21 -3.01
2026-10-07 472.60 475.80 471.30 472.20 7,121,740 -10.10 -2.09
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 454.40
On 2026-10-12		 407.13
On 2026-10-15		 -40.70 -8.98 454.40
On 2026-10-12		 407.13
On 2026-10-15		 -10.40 430.87
10D 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -60.17 -12.73 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -16.48 450.59
20D 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -22.06 -5.08 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -16.48 452.47
WTD 454.40
On 2026-10-12		 407.13
On 2026-10-15		 -40.70 -8.98 454.40
On 2026-10-12		 407.13
On 2026-10-15		 -10.40 430.87
MTD 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -43.58 -9.55 487.47
On 2026-10-05		 407.13
On 2026-10-15		 -16.48 453.16
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

412.61 -9.64 -2.28 16,165,328