TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Wednesday, October 29th, 2025

$ 305.09

+3.56 +1.18%

Open: 305.80
High: 307.96
Low: 302.38
Volume: 16,039,478
Previous Close on Tuesday, October 28th, 2025

$ 301.53

+3.28 +1.10%

Open: 298.32
High: 302.13
Low: 296.08
Volume: 11,710,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 305.80 307.96 302.38 305.09 16,039,478 +3.56 +1.18
2025-10-28 298.32 302.13 296.08 301.53 11,710,244 +3.28 +1.10
2025-10-27 298.65 300.48 293.69 298.25 13,551,344 +3.29 +1.12
2025-10-24 295.57 297.95 294.39 294.96 8,721,297 +4.23 +1.45
2025-10-23 289.80 294.09 289.63 290.73 10,333,056 +1.85 +0.64
2025-10-22 293.00 295.20 284.40 288.88 15,194,333 -5.63 -1.91
2025-10-21 299.00 299.37 293.66 294.51 11,086,627 -3.19 -1.07
2025-10-20 300.00 303.65 297.06 297.70 13,163,318 +2.62 +0.89
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 307.96
On 2025-10-29		 289.63
On 2025-10-23		 16.21 5.61 294.09
On 2025-10-23		 294.09
On 2025-10-23		 0.00 298.11
10D 311.37
On 2025-10-16		 284.40
On 2025-10-22		 0.38 0.12 311.37
On 2025-10-16		 284.40
On 2025-10-22		 -8.66 296.66
20D 311.37
On 2025-10-16		 280.33
On 2025-10-10		 16.62 5.76 307.30
On 2025-10-06		 280.33
On 2025-10-10		 -8.78 296.60
WTD 307.96
On 2025-10-29		 293.69
On 2025-10-27		 10.13 3.43 300.48
On 2025-10-27		 300.48
On 2025-10-27		 0.00 301.62
MTD 311.37
On 2025-10-16		 277.17
On 2025-10-01		 25.80 9.24 307.30
On 2025-10-06		 280.33
On 2025-10-10		 -8.78 296.21
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ARQQ

Arqit Quantum Inc.

45.37 +2.38 +5.54 591,469
AMN

AMN Healthcare Services Inc.

20.63 -0.10 -0.48 749,936
CLW

Clearwater Paper Corp.

17.66 -1.65 -8.54 700,986
FUN

Six Flags Entertainment Corp.

23.74 -2.23 -8.59 4,038,035
TSM

Taiwan Semiconductor Manufacturing Company Limited

305.09 +3.56 +1.18 16,039,478