TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, August 8th, 2025

$ 241.83

-0.79 -0.33%

Open: 243.16
High: 243.16
Low: 238.97
Volume: 10,522,256
Previous Close on Thursday, August 7th, 2025

$ 242.62

+11.25 +4.86%

Open: 244.47
High: 247.84
Low: 240.80
Volume: 17,643,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 243.16 243.16 238.97 241.83 10,522,256 -0.79 -0.33
2025-08-07 244.47 247.84 240.80 242.62 17,643,187 +11.25 +4.86
2025-08-06 231.03 232.20 228.82 231.37 8,735,282 -1.10 -0.47
2025-08-05 238.33 238.63 230.17 232.47 11,674,814 -6.53 -2.73
2025-08-04 237.91 239.00 236.39 239.00 6,412,118 +3.79 +1.61
2025-08-01 235.62 237.19 231.84 235.21 13,522,315 -6.41 -2.65
2025-07-31 245.98 247.41 239.80 241.62 13,407,591 -1.29 -0.53
2025-07-30 242.12 244.57 241.22 242.91 6,655,570 +1.58 +0.65
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 247.84
On 2025-08-07		 228.82
On 2025-08-06		 6.62 2.81 239.00
On 2025-08-04		 228.82
On 2025-08-06		 -4.26 237.46
10D 247.84
On 2025-08-07		 228.82
On 2025-08-06		 -3.77 -1.54 247.41
On 2025-07-31		 228.82
On 2025-08-06		 -7.51 239.11
20D 248.28
On 2025-07-17		 226.31
On 2025-07-14		 11.43 4.96 248.28
On 2025-07-17		 228.82
On 2025-08-06		 -7.84 239.06
WTD 247.84
On 2025-08-07		 228.82
On 2025-08-06		 6.62 2.81 239.00
On 2025-08-04		 228.82
On 2025-08-06		 -4.26 237.46
MTD 247.84
On 2025-08-07		 228.82
On 2025-08-06		 0.21 0.09 239.00
On 2025-08-04		 228.82
On 2025-08-06		 -4.26 237.08
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

20.01 +0.55 +2.83 11,131,049
TDS

Telephone and Data Systems Inc.

38.75 +0.48 +1.25 1,442,019
VST

Vistra Energy Corp.

202.12 -3.47 -1.69 4,057,729
WM

Waste Management Inc.

235.09 +1.87 +0.80 1,088,293
TSM

Taiwan Semiconductor Manufacturing Company Limited

241.83 -0.79 -0.33 10,522,256