Taiwan Semiconductor

TSM
🏛️ germany →
237.50
Last Update: 2025-09-30
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
2022-12-30 71.10 71.10 69.70 70.10 0.0M
2022-12-29 69.30 71.20 69.00 71.20 0.0M
2022-12-28 69.50 70.20 68.60 69.00 0.0M
2022-12-27 70.40 72.30 69.60 70.00 0.0M
2022-12-23 70.60 71.70 70.00 70.50 0.0M
2022-12-22 72.70 73.60 70.00 71.00 0.0M
2022-12-21 72.30 73.00 71.40 72.80 0.0M
2022-12-20 71.10 71.70 70.50 71.40 0.0M
2022-12-19 72.40 73.40 71.40 71.70 0.0M
2022-12-16 73.20 73.30 72.00 72.20 0.0M
2022-12-15 75.30 75.90 72.40 73.20 0.0M
2022-12-14 76.40 76.90 74.90 75.10 0.0M
2022-12-13 75.80 77.30 75.10 75.90 0.0M
2022-12-12 77.00 77.10 74.80 76.10 0.0M
2022-12-09 77.70 78.20 76.70 77.00 0.0M
2022-12-08 75.50 76.60 75.10 76.60 0.0M
2022-12-07 76.20 76.70 74.50 75.60 0.0M
2022-12-06 77.60 77.60 75.60 76.30 0.0M
2022-12-05 78.50 79.00 77.20 77.90 0.0M
2022-12-02 78.50 78.80 77.30 77.50 0.0M
2022-12-01 80.30 80.30 77.40 78.70 0.0M
2022-11-30 78.10 80.00 77.40 79.90 0.0M
2022-11-29 77.90 78.60 76.30 77.00 0.0M
2022-11-28 79.40 79.40 76.30 76.90 0.0M
2022-11-25 80.50 81.00 78.20 78.80 0.0M
2022-11-24 78.90 81.20 78.90 81.20 0.0M
2022-11-23 80.30 80.50 78.70 78.70 0.0M
2022-11-22 79.50 81.00 78.60 80.00 0.0M
2022-11-21 80.90 80.90 77.60 78.40 0.0M
2022-11-18 79.40 80.10 78.30 79.70 0.0M
2022-11-17 77.90 80.10 75.90 78.70 0.0M
2022-11-16 79.00 79.90 76.00 76.70 0.1M
2022-11-15 78.90 79.90 76.50 77.90 0.1M
2022-11-14 73.00 73.10 70.20 70.60 0.0M
2022-11-11 69.60 71.90 69.60 71.40 0.0M
2022-11-10 65.80 69.40 64.80 69.40 0.0M
2022-11-09 64.50 66.90 64.50 65.00 0.0M
2022-11-08 62.90 65.20 62.90 64.30 0.0M
2022-11-07 62.70 63.20 62.00 62.80 0.0M
2022-11-04 62.00 62.80 62.00 62.80 0.0M
2022-11-03 62.10 62.40 61.00 62.00 0.0M
2022-11-02 63.30 63.60 61.60 61.60 0.0M
2022-11-01 62.90 63.60 62.30 62.60 0.0M
2022-10-31 62.20 63.00 61.90 62.50 0.0M
2022-10-28 60.80 62.20 60.50 62.00 0.0M
2022-10-27 61.50 62.20 61.00 61.30 0.0M
2022-10-26 60.20 61.80 60.00 60.60 0.0M
2022-10-25 61.80 61.90 59.90 61.40 0.0M
2022-10-24 64.20 64.20 60.40 62.10 0.0M
2022-10-21 64.70 64.70 63.40 64.50 0.0M
2022-10-20 64.50 66.40 64.10 65.00 0.0M
2022-10-19 65.50 65.50 63.60 65.10 0.0M
2022-10-18 68.40 68.40 63.90 64.70 0.0M
2022-10-17 65.60 66.50 65.20 65.90 0.0M
2022-10-14 69.30 69.80 65.70 65.70 0.0M
2022-10-13 67.10 71.30 64.60 68.40 0.0M
2022-10-12 65.30 66.40 65.30 65.50 0.0M
2022-10-11 68.00 68.00 64.40 65.30 0.0M
2022-10-10 71.90 72.40 69.20 69.60 0.0M
2022-10-07 74.90 75.00 71.90 71.90 0.0M
2022-10-06 75.50 76.40 74.80 76.30 0.0M
2022-10-05 72.90 75.70 72.90 75.40 0.0M
2022-10-04 71.40 73.00 71.30 72.80 0.0M
2022-10-03 70.20 71.00 69.10 70.90 0.0M
2022-09-30 70.80 71.30 69.60 70.10 0.0M
2022-09-29 74.50 74.50 70.10 70.60 0.0M
2022-09-28 76.10 76.10 73.50 74.00 0.0M
2022-09-27 76.10 76.70 75.60 76.10 0.0M
2022-09-26 75.30 76.50 74.70 76.10 0.0M
2022-09-23 75.90 77.10 75.30 76.20 0.0M
2022-09-22 77.20 78.00 76.70 77.40 0.0M
2022-09-21 78.30 79.90 78.00 79.20 0.0M
2022-09-20 78.40 78.50 77.80 78.30 0.0M
2022-09-19 77.10 78.00 76.30 78.00 0.0M
2022-09-16 77.40 77.80 76.90 77.80 0.0M
2022-09-15 79.80 80.00 77.70 77.70 0.0M
2022-09-14 79.50 80.20 79.20 79.30 0.0M
2022-09-13 81.40 82.20 78.60 79.10 0.0M
2022-09-12 81.00 81.40 80.30 81.00 0.0M
2022-09-09 80.30 81.30 80.10 81.30 0.0M
2022-09-08 80.20 80.90 78.90 79.80 0.0M
2022-09-07 80.10 80.20 79.10 80.20 0.0M
2022-09-06 80.90 81.90 80.40 81.00 0.0M
2022-09-05 82.00 82.00 80.50 81.30 0.0M
2022-09-02 83.00 83.00 80.70 81.10 0.0M
2022-09-01 81.60 82.20 80.10 82.20 0.0M
2022-08-31 84.20 84.50 82.70 83.30 0.0M
2022-08-30 83.10 83.70 81.80 82.10 0.0M
2022-08-29 85.00 85.10 82.80 82.80 0.0M
2022-08-26 87.70 88.00 85.20 85.20 0.0M
2022-08-25 85.40 87.60 85.40 87.50 0.0M
2022-08-24 85.20 86.70 85.00 85.90 0.0M
2022-08-23 86.00 86.60 85.30 86.40 0.0M
2022-08-22 87.00 87.50 85.40 85.90 0.0M
2022-08-19 88.60 88.60 86.70 86.70 0.0M
2022-08-18 86.20 88.80 86.00 88.60 0.0M
2022-08-17 88.10 89.10 87.10 87.70 0.0M
2022-08-16 90.20 90.80 87.10 88.50 0.0M
2022-08-15 89.00 90.50 88.20 90.10 0.0M
2022-08-12 86.40 88.90 85.80 88.40 0.0M
2022-08-11 86.30 87.90 84.30 86.60 0.0M
2022-08-10 82.50 86.00 82.00 85.80 0.0M
2022-08-09 86.60 87.00 82.60 83.70 0.0M
2022-08-08 88.30 88.60 85.10 86.10 0.0M
2022-08-05 86.40 89.40 85.50 88.10 0.0M
2022-08-04 85.30 86.50 83.20 86.10 0.0M
2022-08-03 83.80 85.40 80.50 84.80 0.0M
2022-08-02 83.40 85.70 80.10 84.60 0.0M
2022-08-01 86.00 86.00 82.30 84.30 0.0M
2022-07-29 87.00 87.70 86.20 86.60 0.0M
2022-07-28 85.70 86.90 84.60 86.90 0.0M
2022-07-27 84.70 86.00 84.10 85.80 0.0M
2022-07-26 83.60 84.80 82.80 83.00 0.0M
2022-07-25 84.90 85.30 83.80 84.30 0.0M
2022-07-22 85.10 86.40 84.00 84.10 0.0M
2022-07-21 84.90 85.90 84.20 85.90 0.0M
2022-07-20 84.90 85.10 83.20 85.10 0.0M
2022-07-19 82.90 84.40 82.00 84.20 0.0M
2022-07-18 86.40 86.40 82.10 82.40 0.0M
2022-07-15 83.80 85.30 83.00 84.80 0.0M
2022-07-14 81.80 84.80 80.90 83.60 0.0M
2022-07-13 80.60 81.90 78.50 80.90 0.0M
2022-07-12 78.30 80.80 77.30 78.80 0.0M
2022-07-11 78.50 79.80 78.20 79.10 0.0M
2022-07-08 78.40 80.70 78.20 80.50 0.0M
2022-07-07 75.10 79.80 75.10 79.50 0.0M
2022-07-06 73.90 75.00 72.50 74.60 0.0M
2022-07-05 74.30 74.40 71.80 74.00 0.0M
2022-07-04 73.80 74.70 72.20 73.70 0.0M
2022-07-01 75.50 76.10 73.30 73.60 0.0M
2022-06-30 80.30 80.30 76.80 78.30 0.0M
2022-06-29 81.20 81.30 79.80 80.20 0.0M
2022-06-28 81.90 82.30 80.40 80.40 0.0M
2022-06-27 81.90 82.70 80.80 81.00 0.0M
2022-06-24 80.30 81.80 79.30 81.40 0.0M
2022-06-23 80.40 80.40 78.80 79.80 0.0M
2022-06-22 82.00 82.00 79.40 80.50 0.0M
2022-06-21 81.70 83.00 81.30 82.40 0.0M
2022-06-20 80.90 81.40 80.30 81.30 0.0M
2022-06-17 79.00 81.90 78.00 81.20 0.0M
2022-06-16 85.30 85.30 79.40 80.00 0.0M
2022-06-15 83.80 85.80 83.20 85.80 0.0M
2022-06-14 83.30 84.20 82.50 83.60 0.0M
2022-06-13 85.20 85.20 81.50 82.30 0.0M
2022-06-10 86.10 87.50 84.40 84.40 0.0M
2022-06-09 87.00 87.90 85.50 85.50 0.0M
2022-06-08 87.50 88.40 87.00 87.00 0.0M
2022-06-07 87.30 87.30 86.20 87.00 0.0M
2022-06-06 88.20 88.80 87.50 88.00 0.0M
2022-06-03 89.70 89.70 86.80 87.40 0.0M
2022-06-02 87.80 89.50 87.50 89.50 0.0M
2022-06-01 89.00 89.90 88.50 89.30 0.0M
2022-05-31 89.00 90.60 88.50 88.90 0.0M
2022-05-30 88.70 89.40 88.10 89.20 0.0M
2022-05-27 84.80 87.40 84.80 87.10 0.0M
2022-05-26 83.60 85.30 83.30 85.10 0.0M
2022-05-25 84.00 85.10 83.50 84.90 0.0M
2022-05-24 84.50 84.60 82.60 82.80 0.0M
2022-05-23 86.90 87.30 85.10 85.20 0.0M
2022-05-20 86.50 87.50 84.20 85.40 0.0M
2022-05-19 86.10 86.80 84.60 85.50 0.0M
2022-05-18 88.70 89.30 86.60 86.60 0.0M
2022-05-17 87.50 89.00 87.50 88.20 0.0M
2022-05-16 87.10 87.60 85.90 86.80 0.0M
2022-05-13 85.90 87.70 84.80 87.20 0.0M
2022-05-12 82.70 84.50 82.20 84.30 0.0M
2022-05-11 85.20 85.80 83.60 83.60 0.0M
2022-05-10 84.00 85.50 83.70 84.30 0.0M
2022-05-09 85.70 86.20 82.50 82.70 0.0M
2022-05-06 87.80 87.90 85.50 87.10 0.0M
2022-05-05 90.10 90.10 86.70 87.00 0.0M
2022-05-04 89.60 90.50 87.20 90.50 0.0M
2022-05-03 89.20 89.30 87.70 88.90 0.0M
2022-05-02 89.30 89.40 87.00 87.30 0.0M
2022-04-29 89.50 90.50 88.30 88.30 0.0M
2022-04-28 86.70 91.50 86.60 90.50 0.0M
2022-04-27 87.30 87.50 85.60 85.60 0.0M
2022-04-26 89.90 89.90 87.10 87.40 0.0M
2022-04-25 87.90 89.80 87.70 88.80 0.0M
2022-04-22 90.00 90.80 88.30 88.50 0.0M
2022-04-21 91.90 92.30 90.00 90.00 0.0M
2022-04-20 90.90 93.00 90.90 91.60 0.0M
2022-04-19 92.20 92.20 90.90 92.20 0.0M
2022-04-14 94.40 97.70 90.90 90.90 0.0M
2022-04-13 91.40 94.00 91.10 93.10 0.0M
2022-04-12 89.20 91.90 89.10 90.40 0.0M
2022-04-11 91.20 91.30 89.00 89.80 0.0M
2022-04-08 93.90 93.90 91.20 91.20 0.0M
2022-04-07 93.00 93.40 91.40 92.60 0.0M
2022-04-06 94.20 94.50 91.40 92.90 0.0M
2022-04-05 95.70 96.10 93.60 94.20 0.0M
2022-04-04 93.90 96.10 93.50 95.70 0.0M
2022-04-01 94.70 96.10 92.70 92.90 0.0M
2022-03-31 96.10 97.00 94.10 94.40 0.0M
2022-03-30 97.90 99.10 95.60 95.80 0.0M
2022-03-29 97.20 98.90 96.10 98.70 0.0M
2022-03-28 96.70 97.00 95.30 96.90 0.0M
2022-03-25 97.60 98.20 96.20 97.40 0.0M
2022-03-24 96.40 98.40 95.10 98.40 0.0M
2022-03-23 97.30 98.30 95.90 96.50 0.0M
2022-03-22 96.60 97.90 96.30 96.80 0.0M
2022-03-21 96.20 97.20 95.60 96.90 0.0M
2022-03-18 95.80 96.90 95.10 96.40 0.0M
2022-03-17 97.90 97.90 94.70 95.80 0.0M
2022-03-16 93.60 96.10 92.70 96.10 0.0M
2022-03-15 90.10 93.20 88.40 93.20 0.0M
2022-03-14 93.60 94.30 90.30 91.30 0.0M
2022-03-11 94.60 96.10 93.00 93.00 0.0M
2022-03-10 95.20 96.00 93.20 94.60 0.0M
2022-03-09 92.30 95.40 91.70 94.90 0.0M
2022-03-08 90.40 94.10 90.40 91.90 0.0M
2022-03-07 94.80 95.40 91.20 91.50 0.0M
2022-03-04 96.60 98.70 95.10 96.00 0.0M
2022-03-03 98.40 99.30 97.30 98.50 0.0M
2022-03-02 97.80 98.80 97.50 98.50 0.0M
2022-03-01 96.10 99.40 96.10 97.10 0.0M
2022-02-28 97.70 98.70 93.70 95.50 0.0M
2022-02-25 98.70 101.60 97.40 98.70 0.0M
2022-02-24 99.80 100.00 93.30 99.60 0.0M
2022-02-23 104.00 105.00 102.00 102.60 0.0M
2022-02-22 98.50 105.20 98.50 103.80 0.0M
2022-02-21 104.20 105.20 90.50 99.00 0.0M
2022-02-18 106.00 106.60 104.60 105.40 0.0M
2022-02-17 108.20 108.60 105.40 105.80 0.0M
2022-02-16 109.60 110.80 106.80 108.60 0.0M
2022-02-15 105.20 109.60 105.20 109.40 0.0M
2022-02-14 106.00 107.20 104.20 105.60 0.0M
2022-02-11 109.60 111.00 106.20 107.20 0.0M
2022-02-10 110.00 112.40 109.00 109.40 0.0M
2022-02-09 108.40 109.80 107.40 109.60 0.0M
2022-02-08 107.00 108.20 106.40 108.00 0.0M
2022-02-07 106.60 108.40 106.00 107.00 0.0M
2022-02-04 108.00 108.80 104.40 105.80 0.0M
2022-02-03 106.80 108.40 104.80 104.80 0.0M
2022-02-02 111.80 112.00 108.40 109.80 0.0M
2022-02-01 109.40 110.20 106.80 109.00 0.0M
2022-01-31 107.00 109.40 105.80 109.40 0.0M
2022-01-28 107.00 108.00 102.40 105.40 0.0M
2022-01-27 108.40 111.40 104.20 104.20 0.0M
2022-01-26 109.40 112.20 108.60 109.20 0.0M
2022-01-25 108.80 111.20 108.00 108.40 0.0M
2022-01-24 111.00 113.00 106.00 111.00 0.0M
2022-01-21 110.00 113.60 107.60 109.80 0.0M
2022-01-20 116.60 117.00 113.40 113.60 0.0M
2022-01-19 116.60 120.00 115.20 115.60 0.0M
2022-01-18 123.40 123.40 117.60 118.20 0.0M
2022-01-17 124.20 125.80 123.60 125.60 0.0M
2022-01-14 120.60 125.80 117.80 123.00 0.0M
2022-01-13 116.80 126.40 116.20 121.40 0.0M
2022-01-12 114.00 116.20 113.80 116.00 0.0M
2022-01-11 110.80 114.00 110.80 113.80 0.0M
2022-01-10 109.80 113.00 108.80 110.20 0.0M
2022-01-07 114.20 114.40 108.80 109.00 0.0M
2022-01-06 112.20 114.20 110.60 112.80 0.0M
2022-01-05 117.80 117.80 112.20 112.40 0.0M
2022-01-04 114.40 120.00 114.00 118.40 0.0M
2022-01-03 107.00 114.60 106.60 114.00 0.0M