TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Wednesday, June 18th, 2025

$ 213.50

-0.40 -0.19%

Open: 214.70
High: 215.17
Low: 212.89
Volume: 6,824,965
Previous Close on Tuesday, June 17th, 2025

$ 213.90

-1.78 -0.83%

Open: 213.89
High: 215.94
Low: 213.50
Volume: 8,221,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 214.70 215.17 212.89 213.50 6,824,965 -0.40 -0.19
2025-06-17 213.89 215.94 213.50 213.90 8,221,373 -1.78 -0.83
2025-06-16 213.00 217.60 212.73 215.68 10,885,709 +4.58 +2.17
2025-06-13 210.11 213.26 209.40 211.10 10,127,192 -4.33 -2.01
2025-06-12 212.92 215.88 211.91 215.43 9,764,422 +1.33 +0.62
2025-06-11 215.00 217.43 212.95 214.10 13,110,254 +1.64 +0.77
2025-06-10 211.61 213.23 209.96 212.46 14,242,765 +5.46 +2.64
2025-06-09 206.40 209.27 205.87 207.00 11,404,676 +1.82 +0.89
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 217.60
On 2025-06-16		 209.40
On 2025-06-13		 -0.60 -0.28 215.88
On 2025-06-12		 209.40
On 2025-06-13		 -3.00 213.92
10D 217.60
On 2025-06-16		 202.28
On 2025-06-05		 11.10 5.48 217.43
On 2025-06-11		 209.40
On 2025-06-13		 -3.69 211.17
20D 217.60
On 2025-06-16		 190.03
On 2025-05-23		 20.05 10.36 199.80
On 2025-05-29		 190.56
On 2025-05-30		 -4.62 203.54
WTD 217.60
On 2025-06-16		 212.73
On 2025-06-16		 2.40 1.14 217.60
On 2025-06-16		 212.89
On 2025-06-18		 -2.16 214.36
MTD 217.60
On 2025-06-16		 192.20
On 2025-06-02		 20.18 10.44 217.43
On 2025-06-11		 209.40
On 2025-06-13		 -3.69 208.20
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

213.50 -0.40 -0.19 6,824,965