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
2023-12-29 94.80 94.90 94.10 94.70 0.0M
2023-12-28 94.70 95.00 94.00 94.90 0.0M
2023-12-27 94.00 95.10 93.70 94.40 0.0M
2023-12-22 92.70 94.00 92.30 93.60 0.0M
2023-12-21 92.00 93.30 92.00 93.30 0.0M
2023-12-20 94.80 94.80 91.50 91.80 0.0M
2023-12-19 93.60 94.80 93.30 94.60 0.0M
2023-12-18 94.30 94.50 93.60 94.50 0.0M
2023-12-15 94.50 96.00 94.00 94.30 0.0M
2023-12-14 93.90 94.40 93.60 94.00 0.0M
2023-12-13 94.00 94.70 93.10 94.00 0.0M
2023-12-12 94.20 94.20 92.70 94.00 0.0M
2023-12-11 93.40 94.10 92.70 94.10 0.0M
2023-12-08 92.00 93.30 91.40 93.10 0.0M
2023-12-07 91.00 92.20 90.00 91.70 0.0M
2023-12-06 90.00 91.20 89.60 90.80 0.0M
2023-12-05 88.90 89.90 88.80 89.60 0.0M
2023-12-04 90.10 90.70 88.20 89.20 0.0M
2023-12-01 89.60 90.90 89.40 90.70 0.0M
2023-11-30 90.50 90.80 89.10 89.60 0.0M
2023-11-29 89.50 90.70 89.20 90.20 0.0M
2023-11-28 89.30 89.40 88.50 89.10 0.0M
2023-11-27 89.10 89.30 88.10 88.80 0.0M
2023-11-24 90.20 90.50 89.10 89.10 0.0M
2023-11-23 90.80 91.50 89.30 90.30 0.0M
2023-11-22 90.20 91.30 89.30 90.50 0.0M
2023-11-21 91.50 92.30 90.10 90.10 0.0M
2023-11-20 90.70 91.80 90.70 91.70 0.0M
2023-11-17 91.00 91.50 90.30 91.30 0.0M
2023-11-16 90.80 91.40 90.30 91.20 0.0M
2023-11-15 91.70 92.70 90.70 91.10 0.0M
2023-11-14 90.00 92.10 89.70 91.00 0.0M
2023-11-13 91.30 91.30 89.80 90.00 0.0M
2023-11-10 86.00 91.40 86.00 91.40 0.0M
2023-11-09 86.10 87.20 85.40 86.00 0.0M
2023-11-08 86.10 87.20 85.80 86.20 0.0M
2023-11-07 86.40 87.00 86.00 86.70 0.0M
2023-11-06 86.00 86.00 85.00 86.00 0.0M
2023-11-03 85.10 86.20 84.50 85.70 0.0M
2023-11-02 85.60 85.80 84.10 85.20 0.0M
2023-11-01 82.00 83.00 81.10 82.90 0.0M
2023-10-31 80.70 81.80 80.10 81.40 0.0M
2023-10-30 80.10 83.30 80.10 81.00 0.0M
2023-10-27 83.50 83.70 81.30 81.40 0.0M
2023-10-26 81.70 83.40 81.50 82.90 0.0M
2023-10-25 86.10 86.10 82.00 82.80 0.0M
2023-10-24 86.00 86.90 85.40 86.60 0.0M
2023-10-23 85.80 86.60 84.30 85.20 0.0M
2023-10-20 86.60 89.10 85.20 86.20 0.0M
2023-10-19 84.90 89.20 84.90 87.80 0.0M
2023-10-18 85.50 85.80 83.70 84.70 0.0M
2023-10-17 86.60 87.00 84.00 85.80 0.0M
2023-10-16 86.20 87.10 85.20 86.30 0.0M
2023-10-13 87.80 88.30 86.20 86.20 0.0M
2023-10-12 87.00 88.60 86.60 87.80 0.0M
2023-10-11 85.40 86.60 85.10 86.50 0.0M
2023-10-10 84.40 85.40 84.00 85.10 0.0M
2023-10-09 82.50 84.60 81.40 84.50 0.0M
2023-10-06 82.60 85.10 81.70 84.80 0.0M
2023-10-05 82.40 83.30 82.20 82.40 0.0M
2023-10-04 81.60 82.50 81.00 82.50 0.0M
2023-10-03 84.00 84.00 81.90 82.00 0.0M
2023-10-02 82.70 84.10 82.40 83.50 0.0M
2023-09-29 82.20 83.50 81.90 82.00 0.0M
2023-09-28 81.70 82.40 80.80 82.10 0.0M
2023-09-27 80.30 81.30 80.10 81.30 0.0M
2023-09-26 81.50 81.50 79.50 79.70 0.0M
2023-09-25 81.00 81.40 80.30 81.10 0.0M
2023-09-22 80.10 81.70 80.00 80.60 0.0M
2023-09-21 81.50 81.80 79.90 80.20 0.1M
2023-09-20 82.80 83.30 81.80 81.80 0.0M
2023-09-19 83.20 83.50 82.10 82.50 0.0M
2023-09-18 83.00 84.10 82.80 83.20 0.0M
2023-09-15 86.30 86.60 83.50 83.60 0.0M
2023-09-14 85.20 86.80 85.10 86.00 0.0M
2023-09-13 84.30 85.50 84.00 85.00 0.0M
2023-09-12 83.60 85.40 83.60 84.40 0.0M
2023-09-11 84.00 84.50 83.10 83.60 0.0M
2023-09-08 84.60 84.80 83.60 83.90 0.0M
2023-09-07 86.00 86.00 82.70 84.30 0.0M
2023-09-06 88.20 88.20 85.40 85.70 0.0M
2023-09-05 87.80 88.70 86.60 88.40 0.0M
2023-09-04 86.70 88.00 86.70 88.00 0.0M
2023-09-01 86.60 87.10 86.10 86.60 0.0M
2023-08-31 86.70 87.20 86.10 86.30 0.0M
2023-08-30 88.20 88.40 86.70 86.70 0.0M
2023-08-29 87.20 87.90 86.70 87.90 0.0M
2023-08-28 86.50 87.00 86.10 86.80 0.0M
2023-08-25 85.30 86.30 84.80 85.90 0.0M
2023-08-24 89.10 90.70 85.60 86.00 0.0M
2023-08-23 85.80 87.70 85.50 86.60 0.0M
2023-08-22 85.20 86.20 84.60 84.90 0.0M
2023-08-21 82.60 85.40 82.50 85.10 0.0M
2023-08-18 84.30 84.60 82.30 83.60 0.0M
2023-08-17 84.60 85.60 84.10 84.50 0.0M
2023-08-16 83.90 85.00 83.70 84.40 0.0M
2023-08-15 86.60 86.60 83.60 84.00 0.0M
2023-08-14 84.00 85.50 83.70 85.30 0.0M
2023-08-11 86.60 86.60 84.10 84.20 0.0M
2023-08-10 86.30 88.00 85.90 86.50 0.0M
2023-08-09 87.10 87.90 85.20 85.90 0.0M
2023-08-08 87.60 88.10 85.50 86.30 0.0M
2023-08-07 87.80 88.50 86.60 87.30 0.0M
2023-08-04 87.00 88.20 86.20 87.30 0.0M
2023-08-03 87.90 87.90 86.40 86.90 0.0M
2023-08-02 89.00 89.00 87.20 87.60 0.0M
2023-08-01 90.60 90.60 89.30 89.50 0.0M
2023-07-31 91.70 91.80 89.20 90.00 0.0M
2023-07-28 91.00 92.30 90.60 91.60 0.0M
2023-07-27 89.60 92.40 89.40 90.30 0.0M
2023-07-26 90.00 90.40 89.00 89.60 0.0M
2023-07-25 89.10 91.40 88.60 90.70 0.0M
2023-07-24 87.10 88.80 86.80 88.80 0.0M
2023-07-21 88.30 89.90 86.60 87.60 0.0M
2023-07-20 91.70 92.10 87.40 88.30 0.0M
2023-07-19 92.40 93.40 91.60 92.20 0.0M
2023-07-18 92.80 93.10 90.80 92.00 0.0M
2023-07-17 93.80 93.90 91.50 92.90 0.0M
2023-07-14 94.10 95.50 93.70 93.80 0.0M
2023-07-13 93.90 94.40 92.80 94.20 0.0M
2023-07-12 92.00 93.90 91.70 93.20 0.0M
2023-07-11 91.00 92.70 90.90 91.50 0.0M
2023-07-10 91.20 92.00 90.50 90.70 0.0M
2023-07-07 91.30 92.90 90.70 91.50 0.0M
2023-07-06 92.60 92.60 90.90 91.10 0.0M
2023-07-05 94.60 94.90 93.10 93.20 0.0M
2023-07-04 94.30 95.20 94.20 95.20 0.0M
2023-07-03 93.20 94.90 93.10 94.70 0.0M
2023-06-30 93.10 93.70 92.20 93.00 0.0M
2023-06-29 93.00 93.40 92.00 92.50 0.0M
2023-06-28 92.50 93.00 91.50 92.40 0.0M
2023-06-27 92.30 93.60 91.30 93.60 0.0M
2023-06-26 92.90 94.40 91.80 91.80 0.0M
2023-06-23 93.70 94.70 92.70 93.60 0.0M
2023-06-22 92.10 94.30 91.30 93.70 0.0M
2023-06-21 95.60 95.60 92.50 92.50 0.0M
2023-06-20 95.60 96.00 94.20 95.40 0.0M
2023-06-19 95.60 96.10 94.80 96.10 0.0M
2023-06-16 96.60 97.50 95.40 95.50 0.0M
2023-06-15 100.00 100.00 96.30 96.30 0.0M
2023-06-14 99.20 99.80 97.10 99.20 0.0M
2023-06-13 100.00 102.00 99.10 99.20 0.0M
2023-06-12 95.90 99.80 95.80 99.60 0.0M
2023-06-09 93.00 97.00 92.70 95.30 0.0M
2023-06-08 92.80 93.30 91.80 92.90 0.0M
2023-06-07 94.00 96.00 93.00 93.10 0.0M
2023-06-06 90.60 94.00 90.60 93.20 0.0M
2023-06-05 92.50 92.80 90.20 91.70 0.0M
2023-06-02 92.40 94.90 91.80 92.40 0.0M
2023-06-01 92.40 94.80 91.70 91.80 0.0M
2023-05-31 94.90 94.90 91.80 92.00 0.0M
2023-05-30 95.00 97.90 94.80 95.00 0.0M
2023-05-29 96.10 96.10 93.70 95.70 0.0M
2023-05-26 93.60 97.50 92.90 96.00 0.0M
2023-05-25 87.50 95.50 87.10 94.30 0.1M
2023-05-24 84.30 84.30 82.30 83.40 0.0M
2023-05-23 84.80 85.00 83.90 84.20 0.0M
2023-05-22 85.10 85.60 84.30 84.70 0.0M
2023-05-19 86.10 86.40 84.80 85.60 0.0M
2023-05-18 83.30 86.60 83.30 85.80 0.0M
2023-05-17 80.00 84.60 79.80 83.70 0.0M
2023-05-16 78.40 79.90 77.90 79.20 0.0M
2023-05-15 77.10 78.60 76.50 78.50 0.0M
2023-05-12 77.00 77.10 75.90 76.60 0.0M
2023-05-11 77.70 77.70 75.70 76.50 0.0M
2023-05-10 77.30 77.60 76.30 77.40 0.0M
2023-05-09 78.00 78.10 76.90 77.60 0.0M
2023-05-08 77.30 77.70 76.60 77.50 0.0M
2023-05-05 76.50 77.70 75.80 77.30 0.0M
2023-05-04 74.90 76.00 74.10 76.00 0.0M
2023-05-03 74.80 75.70 74.60 75.00 0.0M
2023-05-02 76.80 77.00 75.10 75.70 0.0M
2023-04-28 76.10 76.80 75.80 76.10 0.0M
2023-04-27 74.80 76.10 74.60 76.00 0.0M
2023-04-26 76.20 76.40 73.40 74.20 0.0M
2023-04-25 76.10 76.50 75.10 75.20 0.0M
2023-04-24 77.50 78.10 76.00 76.50 0.0M
2023-04-21 81.20 81.30 77.60 77.90 0.0M
2023-04-20 79.40 83.60 78.80 81.20 0.0M
2023-04-19 79.40 79.80 78.20 79.80 0.0M
2023-04-18 80.20 80.60 79.50 80.30 0.0M
2023-04-17 79.00 80.50 78.90 80.30 0.0M
2023-04-14 78.60 80.10 78.00 79.10 0.0M
2023-04-13 78.80 79.30 77.80 78.80 0.0M
2023-04-12 81.00 81.50 79.00 79.00 0.0M
2023-04-11 81.30 82.20 80.50 81.60 0.0M
2023-04-06 82.40 83.20 82.00 82.60 0.0M
2023-04-05 84.40 84.70 81.70 82.50 0.0M
2023-04-04 85.10 85.60 83.80 83.90 0.0M
2023-04-03 85.30 86.10 84.50 85.20 0.0M
2023-03-31 85.20 85.90 84.00 85.50 0.0M
2023-03-30 85.20 86.00 84.50 84.90 0.0M
2023-03-29 84.60 86.10 84.20 85.60 0.0M
2023-03-28 84.40 84.50 83.10 83.30 0.0M
2023-03-27 86.70 87.00 83.80 83.80 0.0M
2023-03-24 87.70 88.50 85.70 86.20 0.0M
2023-03-23 85.90 87.80 85.90 87.60 0.0M
2023-03-22 86.10 87.90 85.40 85.60 0.0M
2023-03-21 83.80 86.10 83.60 86.00 0.0M
2023-03-20 83.30 84.20 82.20 84.10 0.0M
2023-03-17 83.70 84.60 83.30 83.80 0.0M
2023-03-16 81.10 84.40 81.10 84.40 0.0M
2023-03-15 83.30 83.30 81.00 82.10 0.0M
2023-03-14 82.70 83.50 81.80 82.90 0.0M
2023-03-13 82.40 83.50 80.30 82.40 0.0M
2023-03-10 83.40 83.50 81.80 82.00 0.0M
2023-03-09 85.90 85.90 83.70 84.30 0.0M
2023-03-08 84.20 86.10 83.20 86.00 0.0M
2023-03-07 83.80 84.70 83.70 84.10 0.0M
2023-03-06 84.50 85.40 83.70 84.00 0.0M
2023-03-03 83.70 84.60 82.90 84.60 0.0M
2023-03-02 82.70 84.10 82.40 84.00 0.0M
2023-03-01 82.70 84.40 82.70 82.90 0.0M
2023-02-28 82.50 83.10 81.60 82.70 0.0M
2023-02-27 83.30 84.20 82.40 82.40 0.0M
2023-02-24 84.00 84.60 82.80 83.30 0.0M
2023-02-23 82.60 86.50 82.60 85.10 0.0M
2023-02-22 82.30 82.80 81.50 82.00 0.0M
2023-02-21 82.70 83.90 82.30 82.30 0.0M
2023-02-20 83.60 83.60 81.80 82.40 0.0M
2023-02-17 84.00 84.80 83.40 84.10 0.0M
2023-02-16 86.20 86.60 84.30 85.30 0.0M
2023-02-15 87.50 87.60 84.60 86.80 0.1M
2023-02-14 89.70 91.80 88.30 91.30 0.0M
2023-02-13 89.70 90.00 88.80 89.40 0.0M
2023-02-10 89.90 90.40 88.20 89.70 0.0M
2023-02-09 88.20 91.50 87.50 89.60 0.0M
2023-02-08 88.20 89.40 87.60 88.00 0.0M
2023-02-07 85.20 88.20 84.80 88.10 0.0M
2023-02-06 88.10 88.10 84.60 85.50 0.0M
2023-02-03 87.30 89.30 86.30 87.80 0.0M
2023-02-02 87.70 89.20 86.60 88.60 0.0M
2023-02-01 85.10 87.00 84.60 86.40 0.0M
2023-01-31 85.70 85.70 82.90 85.20 0.0M
2023-01-30 87.50 88.70 85.00 86.10 0.0M
2023-01-27 85.20 86.70 84.60 85.70 0.0M
2023-01-26 86.50 87.20 85.30 85.70 0.0M
2023-01-25 86.50 86.50 83.80 84.80 0.0M
2023-01-24 88.00 88.80 86.40 86.70 0.0M
2023-01-23 84.20 88.20 83.90 88.10 0.0M
2023-01-20 82.10 83.90 81.80 83.70 0.0M
2023-01-19 82.20 83.30 81.60 82.00 0.0M
2023-01-18 82.60 83.90 81.40 82.90 0.0M
2023-01-17 80.40 83.00 79.10 82.70 0.0M
2023-01-16 81.00 81.00 80.00 80.90 0.0M
2023-01-13 80.00 80.60 78.80 80.10 0.0M
2023-01-12 76.60 82.00 76.60 80.10 0.0M
2023-01-11 75.60 76.20 75.10 76.20 0.0M
2023-01-10 75.00 75.90 74.80 75.90 0.0M
2023-01-09 75.90 76.80 74.80 74.80 0.0M
2023-01-06 72.50 74.00 72.00 73.30 0.0M
2023-01-05 72.00 72.80 71.60 72.30 0.0M
2023-01-04 71.00 72.30 70.30 72.00 0.0M
2023-01-03 71.50 72.90 69.90 70.40 0.0M
2023-01-02 70.60 73.00 70.60 72.10 0.0M