TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, December 26th, 2025

$ 302.84

+4.04 +1.35%

Open: 299.90
High: 303.38
Low: 298.52
Volume: 5,111,204
Previous Close on Wednesday, December 24th, 2025

$ 298.80

+1.85 +0.62%

Open: 297.74
High: 299.16
Low: 296.23
Volume: 2,747,467

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-18 285.00 287.16 281.75 284.68 11,223,017 +7.72 +2.79
2025-12-17 288.53 289.10 275.08 276.96 16,185,038 -9.91 -3.45
2025-12-16 287.26 288.46 283.32 286.87 10,400,586 -0.87 -0.30
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 303.38
On 2025-12-26		 286.38
On 2025-12-19		 18.16 6.38 292.17
On 2025-12-19		 292.17
On 2025-12-19		 0.00 296.16
10D 304.28
On 2025-12-12		 275.08
On 2025-12-17		 -2.01 -0.66 304.28
On 2025-12-12		 275.08
On 2025-12-17		 -9.60 290.91
20D 313.98
On 2025-12-10		 275.08
On 2025-12-17		 12.88 4.44 313.98
On 2025-12-10		 275.08
On 2025-12-17		 -12.39 294.19
WTD 303.38
On 2025-12-26		 291.21
On 2025-12-22		 13.89 4.81 295.01
On 2025-12-22		 295.01
On 2025-12-22		 0.00 297.97
MTD 313.98
On 2025-12-10		 275.08
On 2025-12-17		 11.33 3.89 313.98
On 2025-12-10		 275.08
On 2025-12-17		 -12.39 294.33
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

302.84 +4.04 +1.35 5,111,204