TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Thursday, February 5th, 2026

$ 330.73

+4.99 +1.53%

Open: 322.82
High: 334.57
Low: 319.65
Volume: 14,653,554
Previous Close on Wednesday, February 4th, 2026

$ 325.74

-10.01 -2.98%

Open: 335.60
High: 338.80
Low: 319.07
Volume: 17,997,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 322.82 334.57 319.65 330.73 14,635,654 +4.99 +1.53
2026-02-04 335.60 338.80 319.07 325.74 17,997,257 -10.01 -2.98
2026-02-03 345.07 347.05 330.02 335.75 12,463,168 -5.61 -1.64
2026-02-02 330.76 344.20 329.10 341.36 12,334,747 +10.80 +3.27
2026-01-30 335.42 339.90 329.10 330.56 11,966,216 -8.99 -2.65
2026-01-29 339.80 343.74 328.20 339.55 13,795,580 -2.75 -0.80
2026-01-28 343.03 345.50 338.66 342.30 12,072,751 +3.96 +1.17
2026-01-27 336.50 341.25 334.56 338.34 11,208,108 +5.63 +1.69
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 347.05
On 2026-02-03		 319.07
On 2026-02-04		 -8.82 -2.60 347.05
On 2026-02-03		 319.07
On 2026-02-04		 -8.06 332.83
10D 347.05
On 2026-02-03		 319.07
On 2026-02-04		 3.36 1.03 347.05
On 2026-02-03		 319.07
On 2026-02-04		 -8.06 335.19
20D 351.33
On 2026-01-15		 316.14
On 2026-01-08		 12.05 3.78 351.33
On 2026-01-15		 319.07
On 2026-02-04		 -9.18 332.42
WTD 347.05
On 2026-02-03		 319.07
On 2026-02-04		 0.17 0.05 347.05
On 2026-02-03		 319.07
On 2026-02-04		 -8.06 333.40
MTD 347.05
On 2026-02-03		 319.07
On 2026-02-04		 0.17 0.05 347.05
On 2026-02-03		 319.07
On 2026-02-04		 -8.06 333.40
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
IVV

iShares Core S&P 500 ETF

680.52 -8.77 -1.27 8,092,842
ISRG

Intuitive Surgical Inc.

476.32 -2.17 -0.45 2,906,207
EXPE

Expedia Inc.

231.30 -5.18 -2.19 2,490,044
TSM

Taiwan Semiconductor Manufacturing Company Limited

330.73 +4.99 +1.53 14,653,554