Introducing Twelve Converter! Real-time currency rates at your fingertips. Available on Android, iOS soon!

TSM

204.69 USD
2.29
1.13%
Last update Jun 5, 11:08 AM EDT
Main market
Day range
203.15
205.24
Previous close
202.39999
Open
204.885
Access this stock data via API
Subscribe
Taiwan Semiconductor Manufacturing Co. Ltd. A...
204.69
2.29
1.13%

Historical data

Prices

Date Open High Low Close % Change Volume
Jun 05, 2025 204.89 205.24 203.15 204.69 -0.10% 206818
Jun 04, 2025 201.38 204.03 200.38 202.40 0.51% 13509300
Jun 03, 2025 194.35 198.17 193.64 197.61 1.68% 9548300
Jun 02, 2025 193.04 195.16 192.20 194.84 0.93% 7447400
May 30, 2025 195.77 195.91 190.56 193.32 -1.25% 11998300
May 29, 2025 199.46 199.80 196.08 197.15 -1.16% 14609900
May 28, 2025 196.09 198.07 195.48 196.14 0.03% 17787600
May 27, 2025 194.10 198.31 193.70 197.68 1.84% 12228200
May 23, 2025 192.02 192.80 190.03 191.98 -0.02% 9403100
May 22, 2025 191.34 196.83 191.34 196.19 2.53% 11825000
May 21, 2025 193.10 195.27 190.53 191.76 -0.69% 7375700
May 20, 2025 191.80 193.73 190.81 193.45 0.86% 7054100
May 19, 2025 189 193.50 188.81 193.50 2.38% 10144400
May 16, 2025 194.53 195.08 192.57 194.22 -0.16% 9146700
May 15, 2025 193.10 194.49 191.63 194.22 0.58% 10241800
May 14, 2025 195.28 196.22 193.23 194.76 -0.27% 12359000
May 13, 2025 187.72 194.28 187.72 193.99 3.34% 19996000
May 12, 2025 187.28 189.17 184.61 186.98 -0.16% 22064900
May 09, 2025 179.80 180.46 176.47 176.52 -1.82% 11582800
May 08, 2025 175.34 177.45 173.66 175.22 -0.07% 10343000
May 07, 2025 174.10 175.98 171.37 174.54 0.25% 9682500
May 06, 2025 172.60 174.74 170.59 172.28 -0.19% 14565600
May 05, 2025 179 180.08 176.25 176.40 -1.45% 14618900
Main market

Exchange is currently active.
Closing in 4 hours 49 minutes

11:10
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).