TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Wednesday, April 16th, 2025

$ 151.67

-5.66 -3.60%

Open: 150.60
High: 153.54
Low: 148.49
Volume: 23,610,339
Previous Close on Tuesday, April 15th, 2025

$ 157.33

+1.49 +0.96%

Open: 156.49
High: 158.25
Low: 156.05
Volume: 13,577,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 150.60 153.54 148.49 151.67 23,595,146 -5.66 -3.60
2025-04-15 156.49 158.25 156.05 157.33 13,577,488 +1.49 +0.96
2025-04-14 158.30 158.59 154.03 155.84 16,941,154 -1.24 -0.79
2025-04-11 156.00 158.01 153.25 157.08 19,543,291 +5.95 +3.94
2025-04-10 155.50 156.00 146.91 151.13 24,376,034 -7.62 -4.80
2025-04-09 140.20 160.62 137.90 158.75 45,175,063 +17.38 +12.29
2025-04-08 151.98 152.61 138.98 141.37 29,693,211 -4.80 -3.28
2025-04-07 134.51 153.75 134.25 146.17 43,455,810 -0.63 -0.43
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 158.59
On 2025-04-14		 146.91
On 2025-04-10		 -7.08 -4.46 158.59
On 2025-04-14		 148.49
On 2025-04-16		 -6.37 154.61
10D 161.80
On 2025-04-03		 134.25
On 2025-04-07		 -18.72 -10.99 161.80
On 2025-04-03		 134.25
On 2025-04-07		 -17.03 152.35
20D 182.93
On 2025-03-24		 134.25
On 2025-04-07		 -22.09 -12.71 182.93
On 2025-03-24		 134.25
On 2025-04-07		 -26.61 162.59
WTD 158.59
On 2025-04-14		 148.49
On 2025-04-16		 -5.41 -3.44 158.59
On 2025-04-14		 148.49
On 2025-04-16		 -6.37 154.95
MTD 171.75
On 2025-04-02		 134.25
On 2025-04-07		 -14.33 -8.63 171.75
On 2025-04-02		 134.25
On 2025-04-07		 -21.83 155.21
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GLW

Corning Incorporated

41.28 -0.50 -1.20 4,228,101
RTX

Raytheon Technologies Corporation

129.25 +0.61 +0.47 5,381,377
EPD

Enterprise Products Partners L.P.

30.44 -0.49 -1.58 4,484,899
PSA

Public Storage

289.03 +0.12 +0.04 697,935
TSM

Taiwan Semiconductor Manufacturing Company Limited

151.67 -5.66 -3.60 23,610,339