TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Tuesday, August 4th, 2026

$ 417.17

+11.06 +2.72%

Open: 418.00
High: 420.25
Low: 412.11
Volume: 13,792,057
Previous Close on Monday, August 3rd, 2026

$ 406.11

+1.86 +0.46%

Open: 400.59
High: 407.44
Low: 398.20
Volume: 11,823,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-04 418.00 420.25 412.11 417.17 13,791,051 +11.06 +2.72
2026-08-03 400.59 407.44 398.20 406.11 11,823,280 +1.86 +0.46
2026-07-31 419.50 420.35 398.80 404.25 11,934,919 +0.94 +0.23
2026-07-30 392.49 406.77 387.60 403.31 17,363,246 +28.64 +7.64
2026-07-29 388.08 391.25 372.72 374.67 21,146,310 -17.64 -4.50
2026-07-28 385.00 395.36 381.30 392.31 18,052,792 -6.78 -1.70
2026-07-27 406.08 407.43 388.80 399.09 17,202,615 -4.32 -1.07
2026-07-24 411.35 412.92 400.80 403.41 11,525,123 -12.17 -2.93
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 420.35
On 2026-07-31		 372.72
On 2026-07-29		 24.86 6.34 420.35
On 2026-07-31		 398.20
On 2026-08-03		 -5.27 401.10
10D 424.81
On 2026-07-22		 372.72
On 2026-07-29		 -7.44 -1.75 424.81
On 2026-07-22		 372.72
On 2026-07-29		 -12.26 403.71
20D 447.69
On 2026-07-09		 372.72
On 2026-07-29		 -15.40 -3.56 447.69
On 2026-07-09		 372.72
On 2026-07-29		 -16.75 412.08
WTD 420.25
On 2026-08-04		 398.20
On 2026-08-03		 12.92 3.20 407.44
On 2026-08-03		 407.44
On 2026-08-03		 0.00 411.64
MTD 420.25
On 2026-08-04		 398.20
On 2026-08-03		 12.92 3.20 407.44
On 2026-08-03		 407.44
On 2026-08-03		 0.00 411.64
As of Tuesday, August 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.28 +8.35 +2.26 3,842,737
KO

The Coca-Cola Company

86.56 -0.30 -0.35 15,830,445
PFE

Pfizer Inc.

25.41 +0.38 +1.52 56,839,625
VZ

Verizon Communications Inc.

46.88 -0.48 -1.01 22,974,726
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,085.88 +907.47 +1.71 571,804,167
DJTA

Dow Jones Transportation Average

21,779.91 +548.72 +2.58 69,591,679
SPX

S&P 500 Index

7,736.52 +136.02 +1.79
OEX

S&P 100 Index

3,820.67 +68.68 +1.83
NDX

NASDAQ 100 Index

29,733.16 +956.36 +3.32
NYA

NYSE Composite Index

24,463.06 +207.53 +0.86
XAX

NYSE AMEX Composite Index

8,461.28 +101.55 +1.21
RUI

RUSSELL 1000 Index

4,213.71 +75.29 +1.82
RUT

Russell 2000 Index

3,036.99 +55.08 +1.85
RUA

Russell 3000 Index

4,399.99 +78.67 +1.82
VIX

CBOE Volatility Index

16.40 +0.55 +3.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.35 +1.85
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

417.17 +11.06 +2.72 13,792,057