TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Monday, April 20th, 2026

$ 366.24

-4.26 -1.15%

Open: 369.22
High: 370.07
Low: 364.25
Volume: 11,528,475
Previous Close on Friday, April 17th, 2026

$ 370.50

+7.15 +1.97%

Open: 373.20
High: 375.58
Low: 365.14
Volume: 18,297,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 369.22 370.07 364.25 366.24 11,528,475 -4.26 -1.15
2026-04-17 373.20 375.58 365.14 370.50 18,297,824 +7.15 +1.97
2026-04-16 368.86 370.20 360.55 363.35 26,212,228 -11.75 -3.13
2026-04-15 381.41 381.98 372.21 375.10 14,703,578 -4.79 -1.26
2026-04-14 379.04 382.16 373.22 379.89 12,716,471 +10.32 +2.79
2026-04-13 370.26 371.46 366.05 369.57 9,442,948 -1.03 -0.28
2026-04-10 375.59 378.00 369.75 370.60 13,135,615 +5.11 +1.40
2026-04-09 363.30 368.17 360.72 365.49 9,134,097 -0.41 -0.11
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 382.16
On 2026-04-14		 360.55
On 2026-04-16		 -3.33 -0.90 382.16
On 2026-04-14		 360.55
On 2026-04-16		 -5.65 371.02
10D 382.16
On 2026-04-14		 335.65
On 2026-04-07		 24.48 7.16 382.16
On 2026-04-14		 360.55
On 2026-04-16		 -5.65 367.20
20D 382.16
On 2026-04-14		 313.80
On 2026-03-30		 37.00 11.24 350.45
On 2026-03-25		 313.80
On 2026-03-30		 -10.46 351.55
WTD 370.07
On 2026-04-20		 364.25
On 2026-04-20		 -4.26 -1.15 -- -- -- 366.24
MTD 382.16
On 2026-04-14		 326.80
On 2026-04-02		 28.29 8.37 348.68
On 2026-04-01		 326.80
On 2026-04-02		 -6.28 361.10
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

366.24 -4.26 -1.15 11,528,475