TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, August 29th, 2025

$ 230.87

-7.40 -3.11%

Open: 235.84
High: 235.95
Low: 230.58
Volume: 15,504,978
Previous Close on Thursday, August 28th, 2025

$ 238.27

-1.02 -0.43%

Open: 236.30
High: 240.66
Low: 236.00
Volume: 8,447,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 235.84 235.95 230.58 230.87 15,497,906 -7.40 -3.11
2025-08-28 236.30 240.66 236.00 238.27 8,447,068 -1.02 -0.43
2025-08-27 236.87 239.40 235.44 239.29 9,169,991 +0.57 +0.24
2025-08-26 236.37 238.83 235.73 238.72 9,729,723 +3.13 +1.33
2025-08-25 234.30 237.28 232.25 235.59 7,612,283 +2.60 +1.12
2025-08-22 228.00 234.45 226.17 232.99 10,133,387 +5.66 +2.49
2025-08-21 228.15 230.33 226.26 227.33 7,107,687 -1.27 -0.56
2025-08-20 228.14 229.03 223.70 228.60 17,081,853 -4.10 -1.76
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 240.66
On 2025-08-28		 230.58
On 2025-08-29		 -2.12 -0.91 240.66
On 2025-08-28		 230.58
On 2025-08-29		 -4.19 236.55
10D 242.86
On 2025-08-18		 223.70
On 2025-08-20		 -8.01 -3.35 242.86
On 2025-08-18		 223.70
On 2025-08-20		 -7.89 234.58
20D 247.84
On 2025-08-07		 223.70
On 2025-08-20		 -4.34 -1.85 247.84
On 2025-08-07		 223.70
On 2025-08-20		 -9.74 237.04
WTD 240.66
On 2025-08-28		 230.58
On 2025-08-29		 -2.12 -0.91 240.66
On 2025-08-28		 230.58
On 2025-08-29		 -4.19 236.55
MTD 247.84
On 2025-08-07		 223.70
On 2025-08-20		 -10.75 -4.45 247.84
On 2025-08-07		 223.70
On 2025-08-20		 -9.74 236.95
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

1,086.05 -6.92 -0.63 30,634
LBTYA

Liberty Global Plc. Class A

11.74 +0.01 +0.09 1,349,741
EMR

Emerson Electric Co.

132.00 -2.55 -1.90 2,345,603
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978