Taiwan Semiconductor

TSM
🏛️ germany →
246.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 106.80 107.40 106.60 106.80 0.0M
2021-12-29 108.20 109.20 106.60 106.80 0.0M
2021-12-28 107.80 109.20 107.20 108.60 0.0M
2021-12-27 106.80 108.80 106.60 108.20 0.0M
2021-12-23 106.20 107.60 106.00 106.80 0.0M
2021-12-22 104.60 107.00 102.80 107.00 0.0M
2021-12-21 104.40 104.40 102.00 104.00 0.0M
2021-12-20 104.00 104.00 99.60 102.00 0.0M
2021-12-17 103.20 104.00 102.60 103.40 0.0M
2021-12-16 107.00 107.20 102.60 103.00 0.0M
2021-12-15 103.20 106.20 102.80 106.20 0.0M
2021-12-14 103.80 104.20 101.60 103.20 0.0M
2021-12-13 107.00 107.00 103.20 103.20 0.0M
2021-12-10 105.80 107.00 105.00 105.40 0.0M
2021-12-09 108.20 108.20 106.20 106.40 0.0M
2021-12-08 108.80 108.80 106.20 107.60 0.0M
2021-12-07 106.20 109.00 106.00 108.60 0.0M
2021-12-06 106.00 106.00 103.20 105.60 0.0M
2021-12-03 108.20 109.00 104.20 105.00 0.0M
2021-12-02 107.80 108.80 105.40 108.20 0.0M
2021-12-01 104.40 109.20 104.00 107.20 0.0M
2021-11-30 105.20 105.60 102.60 103.40 0.0M
2021-11-29 104.20 106.00 104.00 106.00 0.0M
2021-11-26 106.40 106.40 100.80 103.40 0.0M
2021-11-25 108.00 109.80 107.80 109.80 0.0M
2021-11-24 108.40 108.40 105.60 107.40 0.0M
2021-11-23 111.00 111.20 106.00 107.60 0.0M
2021-11-22 111.00 114.00 108.60 111.00 0.0M
2021-11-19 108.40 110.40 105.60 109.80 0.0M
2021-11-18 105.60 108.60 105.00 108.40 0.0M
2021-11-17 104.60 105.80 104.00 105.00 0.0M
2021-11-16 104.00 104.60 103.20 104.60 0.0M
2021-11-15 104.60 105.00 103.20 103.40 0.0M
2021-11-12 104.20 104.20 102.40 103.80 0.0M
2021-11-11 103.20 105.00 103.00 103.00 0.0M
2021-11-10 104.60 105.80 102.40 103.20 0.0M
2021-11-09 104.00 106.20 103.80 104.80 0.0M
2021-11-08 101.20 105.60 100.80 104.60 0.0M
2021-11-05 101.80 103.60 100.60 101.40 0.0M
2021-11-04 99.10 102.00 97.30 101.60 0.0M
2021-11-03 98.00 98.40 97.50 98.00 0.0M
2021-11-02 97.50 99.00 97.50 98.60 0.0M
2021-11-01 99.40 99.40 97.80 98.00 0.0M
2021-10-29 98.90 99.20 97.40 98.10 0.0M
2021-10-28 98.20 99.10 97.50 99.10 0.0M
2021-10-27 98.70 99.30 98.00 98.50 0.0M
2021-10-26 98.60 99.60 98.20 98.50 0.0M
2021-10-25 98.70 99.10 97.40 98.00 0.0M
2021-10-22 100.20 100.60 98.40 98.50 0.0M
2021-10-21 99.90 99.90 98.50 99.70 0.0M
2021-10-20 100.20 100.80 99.10 99.10 0.0M
2021-10-19 99.20 100.60 99.00 100.60 0.0M
2021-10-18 97.40 99.40 97.40 99.40 0.0M
2021-10-15 98.30 99.40 97.60 98.90 0.0M
2021-10-14 95.50 98.80 94.90 96.80 0.0M
2021-10-13 94.00 95.20 94.00 94.70 0.0M
2021-10-12 95.60 96.10 94.20 94.40 0.0M
2021-10-11 95.60 96.50 94.60 95.50 0.0M
2021-10-08 97.00 97.10 94.70 95.10 0.0M
2021-10-07 95.80 96.80 95.50 96.10 0.0M
2021-10-06 94.70 94.70 93.10 94.10 0.0M
2021-10-05 94.30 95.30 94.10 94.20 0.0M
2021-10-04 96.90 96.90 93.40 94.00 0.0M
2021-10-01 96.70 96.70 95.10 96.00 0.0M
2021-09-30 96.70 97.70 96.60 96.60 0.0M
2021-09-29 96.70 97.80 95.80 96.20 0.0M
2021-09-28 99.20 99.20 96.00 96.00 0.0M
2021-09-27 99.70 100.20 98.40 99.20 0.0M
2021-09-24 99.20 99.90 98.50 98.90 0.0M
2021-09-23 99.30 100.40 98.60 99.00 0.0M
2021-09-22 98.40 99.50 98.10 99.20 0.0M
2021-09-21 96.60 99.40 96.60 97.90 0.0M
2021-09-20 101.00 101.00 96.70 98.10 0.0M
2021-09-17 103.20 103.40 100.20 100.80 0.0M
2021-09-16 102.60 103.00 101.60 102.60 0.0M
2021-09-15 104.20 104.20 102.20 102.80 0.0M
2021-09-14 104.00 104.60 103.20 103.80 0.0M
2021-09-13 104.60 105.00 103.60 104.40 0.0M
2021-09-10 104.40 105.20 103.20 104.40 0.0M
2021-09-09 103.40 104.40 102.60 103.80 0.0M
2021-09-08 104.40 104.80 102.60 103.20 0.0M
2021-09-07 106.00 106.00 104.20 105.40 0.0M
2021-09-06 105.00 107.80 103.80 107.80 0.0M
2021-09-03 102.80 104.80 102.00 104.20 0.0M
2021-09-02 101.80 102.20 100.80 101.60 0.0M
2021-09-01 101.20 102.40 101.00 101.80 0.0M
2021-08-31 101.20 102.00 100.40 101.00 0.0M
2021-08-30 100.40 101.40 100.40 101.00 0.0M
2021-08-27 100.60 101.40 99.80 100.40 0.0M
2021-08-26 99.00 100.80 98.90 100.60 0.0M
2021-08-25 96.70 101.40 96.30 99.50 0.0M
2021-08-24 94.40 96.20 94.40 95.20 0.0M
2021-08-23 94.50 95.00 93.00 94.50 0.0M
2021-08-20 94.80 95.80 92.10 92.60 0.0M
2021-08-19 96.00 96.00 92.00 94.30 0.0M
2021-08-18 96.20 96.20 94.40 94.40 0.0M
2021-08-17 97.60 97.60 94.60 95.00 0.0M
2021-08-16 99.20 99.40 96.90 96.90 0.0M
2021-08-13 99.30 99.30 96.60 97.90 0.0M
2021-08-12 98.30 99.40 97.70 98.60 0.0M
2021-08-11 99.40 101.20 98.30 99.10 0.0M
2021-08-10 99.60 101.40 98.70 99.10 0.0M
2021-08-09 101.80 101.80 99.80 100.60 0.0M
2021-08-06 100.60 101.00 99.70 100.40 0.0M
2021-08-05 100.60 100.80 99.70 100.80 0.0M
2021-08-04 99.90 100.80 99.40 100.40 0.0M
2021-08-03 99.00 99.90 98.50 99.90 0.0M
2021-08-02 98.90 99.50 98.40 98.70 0.0M
2021-07-30 97.80 98.70 96.90 98.10 0.0M
2021-07-29 97.30 98.80 97.10 97.70 0.0M
2021-07-28 96.10 97.80 95.20 97.00 0.0M
2021-07-27 98.00 98.20 94.60 95.40 0.0M
2021-07-26 99.30 99.40 97.30 97.90 0.0M
2021-07-23 99.50 99.80 98.10 99.10 0.0M
2021-07-22 99.80 100.80 98.70 99.20 0.0M
2021-07-21 99.10 99.90 98.70 99.90 0.0M
2021-07-20 99.10 99.30 97.40 99.10 0.0M
2021-07-19 98.60 98.70 95.80 98.10 0.0M
2021-07-16 100.20 100.60 97.60 98.00 0.0M
2021-07-15 105.60 105.60 99.00 100.00 0.0M
2021-07-14 105.20 106.60 104.60 105.00 0.0M
2021-07-13 103.80 106.40 103.40 105.40 0.0M
2021-07-12 101.80 103.60 100.80 103.40 0.0M
2021-07-09 99.70 101.60 99.20 101.40 0.0M
2021-07-08 101.20 101.20 97.10 99.30 0.0M
2021-07-07 100.80 102.60 100.20 100.40 0.0M
2021-07-06 102.00 102.00 100.20 101.20 0.0M
2021-07-05 101.80 102.40 100.80 101.80 0.0M
2021-07-02 99.90 100.80 99.60 100.00 0.0M
2021-07-01 101.40 101.80 99.60 100.00 0.0M
2021-06-30 101.20 102.00 99.80 101.20 0.0M
2021-06-29 100.00 101.00 99.50 101.00 0.0M
2021-06-28 98.80 100.60 97.60 100.40 0.0M
2021-06-25 98.40 98.50 97.70 97.90 0.0M
2021-06-24 97.50 98.70 97.10 98.40 0.0M
2021-06-23 96.80 98.00 96.50 97.50 0.0M
2021-06-22 96.50 96.50 94.30 95.80 0.0M
2021-06-21 97.70 98.20 94.90 96.00 0.0M
2021-06-18 100.80 100.80 97.20 97.80 0.0M
2021-06-17 96.60 101.00 96.60 100.20 0.0M
2021-06-16 98.80 98.90 97.70 98.60 0.0M
2021-06-15 99.80 100.80 98.60 98.70 0.0M
2021-06-14 98.90 99.80 97.70 99.50 0.0M
2021-06-11 97.20 98.20 96.80 97.90 0.0M
2021-06-10 96.30 97.60 96.10 97.10 0.0M
2021-06-09 94.80 96.50 94.80 96.20 0.0M
2021-06-08 97.40 97.40 94.40 95.30 0.0M
2021-06-07 98.30 98.90 96.50 97.20 0.0M
2021-06-04 96.40 98.60 96.10 98.10 0.0M
2021-06-03 98.80 98.80 96.00 96.70 0.0M
2021-06-02 96.90 97.90 96.60 97.40 0.0M
2021-06-01 97.20 98.20 95.90 97.20 0.0M
2021-05-31 97.00 99.40 96.80 98.00 0.0M
2021-05-28 96.70 96.70 95.60 96.00 0.0M
2021-05-27 94.80 95.60 94.30 95.10 0.0M
2021-05-26 93.70 95.20 93.50 95.20 0.0M
2021-05-25 93.80 94.20 92.90 93.30 0.0M
2021-05-24 93.80 96.00 91.80 93.70 0.0M
2021-05-21 92.90 93.40 91.80 92.10 0.0M
2021-05-20 92.00 92.90 91.60 92.90 0.0M
2021-05-19 90.70 92.40 88.50 91.70 0.0M
2021-05-18 92.50 93.30 90.80 90.80 0.0M
2021-05-17 92.50 92.50 88.90 90.30 0.0M
2021-05-14 91.20 93.00 90.70 92.60 0.0M
2021-05-13 90.00 92.10 87.70 90.10 0.0M
2021-05-12 93.70 93.70 89.40 89.80 0.0M
2021-05-11 92.80 93.00 88.90 92.90 0.0M
2021-05-10 96.60 97.00 92.60 92.80 0.0M
2021-05-07 97.60 98.30 95.60 96.20 0.0M
2021-05-06 96.20 97.40 95.00 97.00 0.0M
2021-05-05 96.30 97.20 95.60 96.20 0.0M
2021-05-04 96.10 96.70 94.60 96.20 0.0M
2021-05-03 98.20 98.20 96.00 96.10 0.0M
2021-04-30 97.90 98.40 97.00 97.10 0.0M
2021-04-29 99.30 99.80 97.10 97.80 0.0M
2021-04-28 100.00 100.60 98.30 99.00 0.0M
2021-04-27 100.80 101.20 99.50 100.40 0.0M
2021-04-26 99.00 100.80 98.50 100.40 0.0M
2021-04-23 96.30 98.20 96.20 98.20 0.0M
2021-04-22 97.40 98.10 95.20 96.20 0.0M
2021-04-21 95.50 97.70 94.80 97.70 0.0M
2021-04-20 95.90 96.90 95.10 95.40 0.0M
2021-04-19 100.60 100.80 95.70 96.10 0.0M
2021-04-16 99.20 101.00 98.40 99.20 0.0M
2021-04-15 103.60 104.20 97.40 98.80 0.0M
2021-04-14 101.80 103.00 100.80 101.00 0.0M
2021-04-13 102.60 103.20 100.80 101.60 0.0M
2021-04-12 104.60 104.60 100.20 101.20 0.0M
2021-04-09 104.20 104.40 102.80 103.20 0.0M
2021-04-08 102.40 104.20 101.00 103.20 0.0M
2021-04-07 104.00 105.00 101.00 101.00 0.0M
2021-04-06 107.00 110.00 102.60 103.40 0.0M
2021-04-01 101.80 107.40 100.00 106.20 0.0M
2021-03-31 98.01 101.06 97.50 100.80 0.0M
2021-03-30 96.41 98.99 96.41 98.50 0.0M
2021-03-29 98.60 99.09 95.50 97.48 0.0M
2021-03-26 95.80 98.83 94.70 98.76 0.0M
2021-03-25 93.89 95.59 91.01 94.08 0.0M
2021-03-24 95.00 96.31 92.01 92.57 0.0M
2021-03-23 97.79 98.65 96.59 97.23 0.0M
2021-03-22 97.50 99.29 95.94 98.52 0.0M
2021-03-19 96.60 97.00 95.29 95.90 0.0M
2021-03-18 99.50 100.00 95.90 96.60 0.0M
2021-03-17 100.60 100.64 97.10 99.55 0.0M
2021-03-16 100.38 101.98 99.00 100.06 0.0M
2021-03-15 101.08 102.00 97.98 100.10 0.0M
2021-03-12 101.92 101.92 98.27 99.21 0.0M
2021-03-11 96.85 100.88 96.85 100.70 0.0M
2021-03-10 98.91 99.48 95.50 95.76 0.0M
2021-03-09 97.91 99.49 97.01 98.10 0.0M
2021-03-08 102.50 102.82 96.01 96.37 0.0M
2021-03-05 97.90 101.80 95.81 101.48 0.0M
2021-03-04 101.70 102.18 94.89 96.75 0.0M
2021-03-03 106.20 107.18 102.00 102.22 0.0M
2021-03-02 107.16 107.68 104.50 104.52 0.0M
2021-03-01 106.48 108.88 105.76 107.08 0.0M
2021-02-26 101.00 105.60 98.80 104.26 0.0M
2021-02-25 109.50 111.00 103.22 103.78 0.0M
2021-02-24 107.16 108.94 105.50 108.94 0.0M
2021-02-23 109.26 110.38 103.30 106.48 0.0M
2021-02-22 114.00 115.38 109.52 110.24 0.0M
2021-02-19 111.78 113.80 111.12 112.76 0.0M
2021-02-18 114.58 115.28 110.52 111.50 0.0M
2021-02-17 115.64 116.60 113.10 113.60 0.0M
2021-02-16 119.40 120.10 115.24 115.86 0.0M
2021-02-15 116.50 120.30 116.50 119.44 0.1M
2021-02-12 114.60 116.00 113.48 113.94 0.0M
2021-02-11 111.60 114.70 110.54 114.70 0.0M
2021-02-10 111.00 111.96 109.34 110.20 0.0M
2021-02-09 110.28 111.48 109.02 109.18 0.0M
2021-02-08 107.82 110.48 106.40 110.24 0.0M
2021-02-05 107.46 108.18 105.50 106.14 0.0M
2021-02-04 106.50 107.04 105.20 107.04 0.0M
2021-02-03 109.20 109.40 105.02 105.84 0.0M
2021-02-02 107.38 108.48 106.06 106.94 0.0M
2021-02-01 102.50 105.34 102.10 105.30 0.0M
2021-01-29 101.88 102.72 99.51 100.46 0.0M
2021-01-28 100.02 105.28 96.89 103.58 0.0M
2021-01-27 106.62 106.90 100.50 100.70 0.0M
2021-01-26 107.14 107.68 103.72 104.20 0.0M
2021-01-25 109.00 110.00 105.04 107.38 0.0M
2021-01-22 108.90 108.98 106.02 106.54 0.0M
2021-01-21 110.00 112.14 107.60 110.34 0.0M
2021-01-20 108.66 112.74 107.54 108.24 0.0M
2021-01-19 108.00 110.54 106.08 108.42 0.0M
2021-01-18 105.08 107.00 103.60 107.00 0.0M
2021-01-15 106.32 107.00 102.00 103.84 0.0M
2021-01-14 105.00 110.80 99.00 103.42 0.0M
2021-01-13 101.68 103.58 97.20 98.19 0.0M
2021-01-12 101.78 103.88 100.12 101.10 0.0M
2021-01-11 99.50 101.76 98.47 101.00 0.0M
2021-01-08 100.32 104.00 95.87 97.02 0.0M
2021-01-07 95.31 100.22 94.50 99.35 0.0M
2021-01-06 92.91 94.63 91.06 93.94 0.0M
2021-01-05 92.39 93.74 91.38 91.79 0.0M
2021-01-04 89.90 92.98 88.00 91.30 0.0M