TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Thursday, October 9th, 2025

$ 299.88

-4.64 -1.52%

Open: 302.31
High: 302.83
Low: 297.42
Volume: 10,071,685
Previous Close on Wednesday, October 8th, 2025

$ 304.52

+10.49 +3.57%

Open: 295.00
High: 306.40
Low: 293.98
Volume: 12,777,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 302.31 302.83 297.42 299.88 10,071,685 -4.64 -1.52
2025-10-08 295.00 306.40 293.98 304.52 12,777,027 +10.49 +3.57
2025-10-07 306.62 307.10 293.28 294.03 12,935,673 -8.37 -2.77
2025-10-06 300.01 307.30 299.94 302.40 15,666,209 +10.21 +3.49
2025-10-03 292.86 296.06 290.49 292.19 10,536,257 +4.08 +1.42
2025-10-02 296.52 296.72 287.03 288.11 10,163,066 -0.36 -0.12
2025-10-01 278.44 290.48 277.17 288.47 14,575,717 +9.18 +3.29
2025-09-30 275.32 279.49 273.83 279.29 8,305,667 +6.06 +2.22
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 307.30
On 2025-10-06		 290.49
On 2025-10-03		 11.77 4.09 307.30
On 2025-10-06		 293.28
On 2025-10-07		 -4.56 298.60
10D 307.30
On 2025-10-06		 270.62
On 2025-09-26		 23.22 8.39 307.30
On 2025-10-06		 293.28
On 2025-10-07		 -4.56 289.55
20D 307.30
On 2025-10-06		 257.98
On 2025-09-18		 40.97 15.82 286.00
On 2025-09-23		 270.19
On 2025-09-25		 -5.53 279.36
WTD 307.30
On 2025-10-06		 293.28
On 2025-10-07		 7.69 2.63 307.30
On 2025-10-06		 293.28
On 2025-10-07		 -4.56 300.21
MTD 307.30
On 2025-10-06		 277.17
On 2025-10-01		 20.59 7.37 307.30
On 2025-10-06		 293.28
On 2025-10-07		 -4.56 295.66
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
POOL

Pool Corporation

296.24 -5.48 -1.82 391,932
FIVE

Five Below Inc.

150.96 -2.80 -1.82 962,286
TDS

Telephone and Data Systems Inc.

39.60 +0.22 +0.56 430,478
WM

Waste Management Inc.

217.53 -2.45 -1.11 1,314,084
TSM

Taiwan Semiconductor Manufacturing Company Limited

299.88 -4.64 -1.52 10,071,685