TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Monday, September 14th, 2026

$ 418.01

-15.23 -3.52%

Open: 416.01
High: 424.45
Low: 416.01
Volume: 14,059,758
Previous Close on Friday, September 11th, 2026

$ 433.24

+5.21 +1.22%

Open: 431.55
High: 435.37
Low: 428.90
Volume: 10,190,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-14 416.01 424.45 416.01 418.01 14,059,550 -15.23 -3.52
2026-09-11 431.55 435.37 428.90 433.24 10,190,158 +5.21 +1.22
2026-09-10 426.44 432.53 424.05 428.03 8,332,629 -7.33 -1.68
2026-09-09 434.46 439.40 431.87 435.36 7,481,807 -3.64 -0.83
2026-09-08 438.02 444.29 433.72 439.00 13,081,712 +10.09 +2.35
2026-09-04 421.88 429.82 419.42 428.91 12,009,349 +11.90 +2.85
2026-09-03 413.29 417.30 407.82 417.01 7,758,721 +1.51 +0.36
2026-09-02 413.20 416.50 411.27 415.50 6,201,030 +1.50 +0.36
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 444.29
On 2026-09-08		 416.01
On 2026-09-14		 -10.90 -2.54 444.29
On 2026-09-08		 416.01
On 2026-09-14		 -6.37 430.73
10D 444.29
On 2026-09-08		 407.82
On 2026-09-03		 0.49 0.12 444.29
On 2026-09-08		 416.01
On 2026-09-14		 -6.37 424.44
20D 444.29
On 2026-09-08		 405.15
On 2026-08-24		 -8.34 -1.96 435.71
On 2026-08-17		 405.15
On 2026-08-24		 -7.01 421.29
WTD 424.45
On 2026-09-14		 416.01
On 2026-09-14		 -15.23 -3.52 -- -- -- 418.01
MTD 444.29
On 2026-09-08		 407.82
On 2026-09-03		 2.69 0.65 444.29
On 2026-09-08		 416.01
On 2026-09-14		 -6.37 425.45
As of Monday, September 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

317.56 -6.10 -1.88 5,107,908
KO

The Coca-Cola Company

89.35 +1.06 +1.20 13,985,322
PFE

Pfizer Inc.

27.72 0.00 0.00 27,710,534
VZ

Verizon Communications Inc.

51.29 +0.68 +1.34 17,861,190
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,421.20 -152.09 -0.29 438,320,051
DJTA

Dow Jones Transportation Average

20,729.79 +101.52 +0.49 61,333,349
SPX

S&P 500 Index

7,619.98 -37.00 -0.48
OEX

S&P 100 Index

3,787.09 -16.90 -0.44
NDX

NASDAQ 100 Index

29,127.16 -241.28 -0.82
NYA

NYSE Composite Index

24,205.39 -126.17 -0.52
XAX

NYSE AMEX Composite Index

8,662.16 +40.02 +0.46
RUI

RUSSELL 1000 Index

4,148.55 -18.71 -0.45
RUT

Russell 2000 Index

2,892.24 -11.71 -0.40
RUA

Russell 3000 Index

4,326.00 -19.43 -0.45
VIX

CBOE Volatility Index

17.10 +1.25 +7.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.97 +0.22 +1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.71 +0.31 +1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.28 +0.69 +3.71
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

355.20 +8.97 +2.59 585,399
TSM

Taiwan Semiconductor Manufacturing Company Limited

418.01 -15.23 -3.52 14,059,758