Taiwan Semiconductor

TSM
🏛️ mexico →
5,039.85
Last Update: 2025-09-29
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
2021-12-31 2,460.00 2,479.00 2,460.00 2,479.00 0.0M
2021-12-30 2,445.01 2,475.00 2,445.01 2,475.00 0.0M
2021-12-29 2,490.00 2,501.01 2,490.00 2,496.00 0.0M
2021-12-28 2,495.02 2,495.04 2,495.02 2,495.04 0.0M
2021-12-27 2,500.00 2,559.00 2,500.00 2,559.00 0.0M
2021-12-23 2,505.00 2,509.00 2,496.55 2,496.55 0.0M
2021-12-22 2,500.00 2,534.99 2,500.00 2,508.61 0.0M
2021-12-21 2,392.00 2,444.01 2,392.00 2,444.00 0.0M
2021-12-20 2,390.81 2,396.00 2,335.31 2,384.00 0.0M
2021-12-17 2,427.00 2,427.00 2,427.00 2,427.00 0.0M
2021-12-16 2,565.39 2,565.39 2,419.50 2,430.00 0.0M
2021-12-15 2,471.01 2,505.00 2,471.01 2,505.00 0.0M
2021-12-14 2,450.89 2,471.00 2,450.00 2,471.00 0.0M
2021-12-13 2,495.00 2,495.00 2,456.60 2,456.60 0.0M
2021-12-10 2,460.01 2,502.00 2,460.01 2,502.00 0.0M
2021-12-09 2,550.00 2,579.99 2,510.00 2,510.00 0.0M
2021-12-08 2,531.87 2,568.99 2,531.87 2,540.03 0.0M
2021-12-07 2,585.00 2,585.00 2,570.00 2,570.00 0.0M
2021-12-06 2,483.00 2,550.00 2,483.00 2,550.00 0.0M
2021-12-03 2,555.00 2,587.49 2,504.71 2,525.00 0.0M
2021-12-02 2,558.00 2,581.80 2,555.01 2,558.41 0.0M
2021-12-01 2,532.61 2,631.00 2,532.61 2,602.00 0.0M
2021-11-30 2,547.75 2,595.59 2,485.00 2,517.43 0.0M
2021-11-29 2,585.00 2,600.00 2,550.02 2,594.99 0.0M
2021-11-26 2,575.00 2,589.99 2,546.31 2,589.99 0.0M
2021-11-24 2,558.00 2,595.00 2,555.00 2,575.00 0.0M
2021-11-23 2,579.00 2,579.00 2,545.02 2,563.44 0.0M
2021-11-22 2,630.00 2,678.00 2,620.00 2,628.95 0.0M
2021-11-19 2,562.00 2,603.00 2,562.00 2,585.60 0.0M
2021-11-18 2,535.00 2,570.00 2,482.21 2,570.00 0.0M
2021-11-17 2,447.00 2,470.00 2,447.00 2,460.00 0.0M
2021-11-16 2,450.00 2,495.99 2,443.99 2,444.00 0.0M
2021-11-12 2,352.33 2,436.00 2,352.33 2,436.00 0.0M
2021-11-11 2,457.55 2,457.55 2,426.00 2,447.00 0.0M
2021-11-10 2,433.00 2,467.99 2,425.00 2,439.74 0.0M
2021-11-09 2,470.00 2,498.98 2,467.01 2,469.33 0.0M
2021-11-08 2,392.00 2,496.99 2,392.00 2,467.01 0.0M
2021-11-05 2,430.00 2,430.00 2,375.00 2,395.00 0.0M
2021-11-04 2,305.00 2,415.00 2,305.00 2,415.00 0.0M
2021-11-03 2,368.65 2,368.65 2,344.00 2,348.00 0.0M
2021-11-01 2,365.00 2,382.90 2,343.00 2,368.65 0.0M
2021-10-29 2,338.00 2,358.57 2,338.00 2,338.50 0.0M
2021-10-28 2,320.00 2,358.57 2,320.00 2,358.57 0.0M
2021-10-27 2,313.00 2,330.00 2,313.00 2,317.25 0.0M
2021-10-26 2,313.00 2,313.20 2,306.00 2,313.20 0.0M
2021-10-25 2,300.00 2,317.00 2,290.00 2,290.00 0.0M
2021-10-22 2,328.00 2,328.00 2,300.00 2,317.00 0.0M
2021-10-21 2,341.88 2,365.00 2,330.00 2,355.00 0.0M
2021-10-20 2,365.00 2,365.00 2,337.00 2,344.00 0.0M
2021-10-19 2,365.00 2,369.99 2,360.00 2,365.00 0.0M
2021-10-18 2,330.00 2,350.00 2,330.00 2,350.00 0.0M
2021-10-15 2,331.00 2,339.99 2,316.00 2,331.00 0.0M
2021-10-14 2,320.00 2,360.00 2,300.00 2,312.50 0.0M
2021-10-13 2,268.00 2,268.00 2,250.00 2,260.00 0.0M
2021-10-12 2,312.13 2,312.13 2,256.40 2,256.98 0.0M
2021-10-11 2,293.21 2,314.40 2,293.21 2,305.00 0.0M
2021-10-08 2,285.50 2,296.99 2,280.00 2,280.01 0.0M
2021-10-07 2,350.00 2,350.00 2,288.00 2,298.00 0.0M
2021-10-06 2,249.00 2,267.99 2,233.00 2,249.99 0.0M
2021-10-05 2,276.67 2,276.67 2,249.00 2,249.00 0.0M
2021-10-04 2,250.00 2,250.00 2,230.01 2,233.00 0.0M
2021-10-01 2,273.18 2,280.86 2,270.00 2,277.00 0.0M
2021-09-30 2,319.40 2,324.00 2,304.00 2,310.00 0.0M
2021-09-29 2,299.99 2,300.00 2,282.00 2,300.00 0.0M
2021-09-28 2,294.00 2,294.00 2,280.00 2,280.00 0.0M
2021-09-27 2,320.00 2,359.99 2,320.00 2,359.99 0.0M
2021-09-24 2,330.00 2,330.00 2,320.00 2,320.00 0.0M
2021-09-23 2,322.00 2,330.00 2,322.00 2,330.00 0.0M
2021-09-22 2,316.00 2,325.87 2,316.00 2,317.00 0.0M
2021-09-21 2,323.00 2,323.00 2,314.00 2,320.00 0.0M
2021-09-20 2,333.00 2,336.65 2,292.00 2,315.09 0.0M
2021-09-17 2,381.00 2,381.00 2,360.01 2,360.01 0.0M
2021-09-15 2,410.00 2,420.00 2,408.00 2,415.63 0.0M
2021-09-14 2,454.40 2,481.99 2,423.11 2,444.00 0.0M
2021-09-13 2,468.99 2,468.99 2,420.00 2,447.50 0.0M
2021-09-10 2,460.01 2,501.00 2,440.01 2,450.00 0.0M
2021-09-09 2,406.01 2,459.99 2,406.01 2,459.99 0.0M
2021-09-08 2,430.49 2,440.00 2,400.00 2,433.55 0.0M
2021-09-07 2,490.00 2,499.00 2,461.51 2,490.00 0.0M
2021-09-06 2,461.00 2,461.50 2,460.00 2,460.00 0.0M
2021-09-03 2,420.00 2,475.00 2,420.00 2,460.00 0.0M
2021-09-02 2,415.00 2,419.70 2,415.00 2,419.69 0.0M
2021-09-01 2,400.00 2,423.00 2,400.00 2,419.03 0.0M
2021-08-31 2,414.90 2,426.90 2,380.00 2,394.00 0.0M
2021-08-30 2,399.99 2,407.99 2,391.01 2,400.00 0.0M
2021-08-27 2,418.99 2,418.99 2,390.01 2,399.99 0.0M
2021-08-26 2,380.00 2,411.99 2,376.00 2,404.00 0.0M
2021-08-25 2,360.00 2,423.18 2,360.00 2,382.00 0.0M
2021-08-24 2,270.00 2,290.00 2,265.03 2,265.03 0.0M
2021-08-23 2,260.00 2,260.00 2,250.00 2,250.96 0.0M
2021-08-20 2,224.46 2,225.00 2,197.00 2,204.00 0.0M
2021-08-19 2,178.00 2,250.00 2,178.00 2,237.00 0.0M
2021-08-18 2,240.00 2,260.59 2,225.00 2,225.00 0.0M
2021-08-17 2,240.02 2,240.02 2,221.00 2,223.88 0.0M
2021-08-16 2,263.21 2,288.00 2,263.21 2,273.01 0.0M
2021-08-13 2,309.00 2,309.00 2,284.78 2,287.00 0.0M
2021-08-12 2,297.00 2,310.00 2,292.02 2,309.00 0.0M
2021-08-11 2,332.55 2,332.55 2,306.90 2,311.00 0.0M
2021-08-10 2,372.01 2,372.01 2,340.00 2,340.00 0.0M
2021-08-09 2,378.00 2,378.99 2,370.50 2,373.99 0.0M
2021-08-06 2,380.00 2,380.00 2,362.71 2,368.00 0.0M
2021-08-05 2,361.01 2,367.04 2,360.08 2,367.04 0.0M
2021-08-04 2,376.00 2,376.00 2,361.01 2,361.01 0.0M
2021-08-03 2,340.00 2,359.00 2,325.00 2,359.00 0.0M
2021-08-02 2,310.00 2,330.01 2,310.00 2,330.00 0.0M
2021-07-30 2,293.44 2,334.99 2,293.44 2,326.80 0.0M
2021-07-29 2,309.00 2,309.00 2,303.00 2,305.00 0.0M
2021-07-28 2,300.00 2,309.99 2,295.00 2,297.00 0.0M
2021-07-27 2,288.00 2,288.00 2,243.00 2,265.00 0.0M
2021-07-26 2,320.00 2,322.00 2,305.00 2,310.00 0.0M
2021-07-23 2,366.78 2,366.78 2,330.01 2,344.00 0.0M
2021-07-22 2,347.94 2,360.00 2,321.03 2,355.00 0.0M
2021-07-21 2,373.99 2,374.00 2,352.31 2,374.00 0.0M
2021-07-20 2,340.00 2,355.00 2,340.00 2,344.00 0.0M
2021-07-19 2,273.77 2,303.14 2,250.01 2,303.14 0.0M
2021-07-16 2,310.00 2,312.39 2,290.00 2,309.57 0.0M
2021-07-15 2,450.01 2,450.01 2,328.30 2,354.34 0.0M
2021-07-14 2,520.00 2,520.00 2,474.99 2,475.00 0.0M
2021-07-13 2,489.23 2,510.00 2,487.00 2,492.50 0.0M
2021-07-12 2,400.00 2,449.98 2,400.00 2,434.50 0.0M
2021-07-09 2,399.99 2,399.99 2,362.52 2,396.56 0.0M
2021-07-08 2,340.00 2,362.00 2,340.00 2,362.00 0.0M
2021-07-07 2,424.99 2,424.99 2,360.00 2,360.01 0.0M
2021-07-06 2,389.00 2,393.30 2,375.01 2,393.00 0.0M
2021-07-02 2,365.00 2,381.39 2,349.20 2,351.80 0.0M
2021-07-01 2,399.50 2,399.80 2,350.01 2,389.99 0.0M
2021-06-30 2,399.99 2,399.99 2,370.01 2,390.00 0.0M
2021-06-29 2,374.98 2,380.20 2,357.00 2,380.20 0.0M
2021-06-28 2,333.99 2,389.00 2,333.99 2,389.00 0.0M
2021-06-25 2,325.00 2,343.59 2,311.00 2,311.00 0.0M
2021-06-24 2,341.33 2,342.61 2,333.00 2,333.18 0.0M
2021-06-23 2,357.00 2,383.20 2,340.00 2,351.00 0.0M
2021-06-22 2,400.00 2,400.00 2,327.00 2,327.00 0.0M
2021-06-21 2,345.00 2,349.00 2,339.24 2,339.25 0.0M
2021-06-18 2,419.00 2,432.00 2,379.10 2,390.00 0.0M
2021-06-17 2,430.00 2,474.99 2,430.00 2,442.92 0.0M
2021-06-16 2,390.02 2,406.59 2,389.72 2,402.20 0.0M
2021-06-15 2,442.99 2,442.99 2,390.01 2,390.01 0.0M
2021-06-14 2,380.00 2,442.99 2,380.00 2,442.99 0.0M
2021-06-11 2,312.38 2,350.00 2,312.38 2,346.85 0.0M
2021-06-10 2,332.00 2,367.98 2,315.00 2,324.00 0.0M
2021-06-09 2,291.00 2,316.05 2,291.00 2,310.00 0.0M
2021-06-08 2,282.00 2,290.00 2,282.00 2,283.00 0.0M
2021-06-07 2,330.00 2,370.00 2,326.50 2,350.00 0.0M
2021-06-04 2,379.00 2,399.99 2,372.00 2,384.00 0.0M
2021-06-03 2,367.99 2,367.99 2,358.00 2,359.10 0.0M
2021-06-02 2,385.00 2,385.00 2,357.49 2,367.99 0.0M
2021-06-01 2,369.29 2,393.59 2,346.50 2,375.00 0.0M
2021-05-28 2,314.42 2,350.00 2,314.42 2,336.25 0.0M
2021-05-27 2,320.00 2,320.00 2,314.27 2,314.41 0.0M
2021-05-26 2,286.50 2,338.09 2,275.01 2,334.00 0.0M
2021-05-25 2,280.94 2,284.49 2,270.00 2,270.00 0.0M
2021-05-24 2,247.40 2,276.00 2,241.03 2,241.03 0.0M
2021-05-21 2,235.88 2,245.00 2,235.88 2,245.00 0.0M
2021-05-20 2,244.00 2,284.77 2,236.23 2,258.40 0.0M
2021-05-19 2,164.00 2,240.00 2,142.01 2,200.01 0.0M
2021-05-18 2,244.99 2,244.99 2,210.00 2,210.00 0.0M
2021-05-17 2,240.00 2,240.00 2,146.00 2,172.00 0.0M
2021-05-14 2,178.04 2,249.99 2,178.04 2,249.99 0.0M
2021-05-13 2,194.00 2,209.99 2,165.20 2,178.00 0.0M
2021-05-12 2,249.98 2,249.98 2,172.20 2,172.39 0.0M
2021-05-11 2,200.00 2,249.98 2,190.50 2,249.98 0.0M
2021-05-10 2,290.00 2,290.00 2,240.00 2,241.00 0.0M
2021-05-07 2,365.00 2,370.00 2,320.00 2,320.00 0.0M
2021-05-06 2,349.00 2,370.00 2,319.00 2,339.00 0.0M
2021-05-05 2,330.00 2,358.00 2,330.00 2,349.00 0.0M
2021-05-04 2,346.00 2,363.39 2,306.00 2,331.18 0.0M
2021-05-03 2,353.00 2,353.00 2,338.77 2,338.77 0.0M
2021-04-30 2,391.75 2,391.75 2,365.00 2,365.00 0.0M
2021-04-29 2,401.71 2,401.71 2,356.22 2,379.85 0.0M
2021-04-28 2,439.99 2,439.99 2,377.33 2,389.60 0.0M
2021-04-27 2,420.00 2,444.18 2,400.00 2,424.00 0.0M
2021-04-26 2,405.00 2,408.99 2,380.00 2,408.99 0.0M
2021-04-23 2,340.00 2,368.88 2,340.00 2,368.88 0.0M
2021-04-22 2,322.00 2,322.00 2,281.01 2,299.00 0.0M
2021-04-21 2,280.00 2,330.00 2,275.00 2,327.40 0.0M
2021-04-20 2,300.00 2,319.99 2,278.50 2,297.56 0.0M
2021-04-19 2,353.11 2,355.00 2,282.01 2,291.87 0.0M
2021-04-16 2,360.00 2,379.99 2,350.05 2,351.41 0.0M
2021-04-15 2,365.00 2,370.00 2,332.00 2,360.00 0.0M
2021-04-14 2,450.00 2,471.99 2,425.50 2,471.99 0.0M
2021-04-13 2,495.99 2,495.99 2,418.01 2,430.01 0.0M
2021-04-12 2,445.00 2,449.99 2,412.80 2,439.99 0.0M
2021-04-09 2,479.00 2,479.00 2,462.00 2,470.00 0.0M
2021-04-08 2,469.01 2,485.00 2,468.35 2,479.00 0.0M
2021-04-07 2,425.02 2,445.88 2,425.01 2,439.40 0.0M
2021-04-06 2,482.00 2,482.00 2,459.00 2,474.00 0.0M
2021-04-05 2,505.02 2,514.99 2,490.00 2,512.00 0.0M
2021-03-31 2,437.99 2,437.99 2,386.01 2,409.50 0.0M
2021-03-30 2,375.00 2,399.98 2,365.00 2,367.77 0.0M
2021-03-29 2,355.00 2,355.00 2,350.00 2,354.71 0.0M
2021-03-26 2,342.00 2,380.00 2,330.00 2,366.05 0.0M
2021-03-25 2,310.00 2,335.00 2,273.00 2,289.87 0.0M
2021-03-24 2,401.99 2,401.99 2,278.00 2,292.49 0.0M
2021-03-23 2,400.00 2,400.00 2,385.00 2,391.44 0.0M
2021-03-22 2,350.01 2,424.50 2,350.01 2,422.00 0.0M
2021-03-19 2,340.00 2,350.00 2,330.00 2,348.89 0.0M
2021-03-18 2,400.00 2,400.00 2,342.00 2,342.87 0.0M
2021-03-17 2,460.00 2,460.00 2,400.00 2,426.25 0.0M
2021-03-16 2,470.00 2,485.00 2,450.00 2,460.00 0.0M
2021-03-12 2,463.00 2,485.11 2,446.01 2,457.99 0.0M
2021-03-11 2,464.30 2,498.99 2,464.30 2,476.00 0.0M
2021-03-10 2,461.36 2,461.36 2,377.00 2,377.48 0.0M
2021-03-09 2,484.01 2,495.00 2,460.00 2,474.90 0.0M
2021-03-08 2,569.99 2,569.99 2,456.50 2,474.99 0.0M
2021-03-05 2,533.00 2,599.99 2,475.02 2,570.00 0.0M
2021-03-04 2,574.99 2,574.99 2,400.01 2,452.63 0.0M
2021-03-03 2,650.00 2,650.00 2,590.00 2,591.55 0.0M
2021-03-02 2,696.00 2,696.00 2,600.00 2,611.33 0.0M
2021-03-01 2,655.00 2,670.00 2,630.01 2,658.00 0.0M
2021-02-26 2,610.00 2,677.99 2,580.01 2,620.05 0.0M
2021-02-25 2,671.01 2,719.97 2,635.01 2,647.80 0.0M
2021-02-24 2,610.02 2,696.00 2,610.02 2,680.00 0.0M
2021-02-23 2,723.00 2,725.00 2,630.00 2,671.00 0.0M
2021-02-22 2,790.87 2,800.00 2,774.00 2,778.22 0.0M
2021-02-19 2,800.00 2,827.99 2,792.15 2,792.15 0.0M
2021-02-18 2,750.00 2,779.99 2,735.00 2,760.00 0.0M
2021-02-17 2,850.00 2,850.00 2,750.03 2,800.00 0.0M
2021-02-16 2,826.00 2,864.99 2,820.01 2,836.00 0.0M
2021-02-12 2,800.00 2,800.00 2,747.01 2,749.00 0.0M
2021-02-11 2,710.00 2,766.00 2,696.00 2,766.00 0.0M
2021-02-10 2,670.00 2,700.30 2,655.01 2,694.00 0.0M
2021-02-09 2,695.00 2,695.00 2,661.00 2,665.00 0.0M
2021-02-08 2,654.00 2,671.00 2,639.00 2,665.50 0.0M
2021-02-05 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2021-02-04 2,574.00 2,610.00 2,574.00 2,610.00 0.0M
2021-02-03 2,596.00 2,599.99 2,553.07 2,580.00 0.0M
2021-02-02 2,590.00 2,595.00 2,580.00 2,581.00 0.0M
2021-01-29 2,515.00 2,515.00 2,460.00 2,480.00 0.0M
2021-01-28 2,540.00 2,584.00 2,540.00 2,553.20 0.0M
2021-01-27 2,530.00 2,540.00 2,490.00 2,490.00 0.0M
2021-01-26 2,570.00 2,570.00 2,520.51 2,521.70 0.0M
2021-01-25 2,609.99 2,652.00 2,577.00 2,620.36 0.0M
2021-01-22 2,570.00 2,599.00 2,570.00 2,587.00 0.0M
2021-01-21 2,634.00 2,649.99 2,631.00 2,649.99 0.0M
2021-01-20 2,596.00 2,621.00 2,555.10 2,568.00 0.0M
2021-01-19 2,590.00 2,630.00 2,580.00 2,580.00 0.0M
2021-01-18 2,540.00 2,550.00 2,540.00 2,546.67 0.0M
2021-01-15 2,580.00 2,580.00 2,450.00 2,482.29 0.0M
2021-01-14 2,550.00 2,680.00 2,500.00 2,514.00 0.0M
2021-01-13 2,345.00 2,392.00 2,345.00 2,381.99 0.0M
2021-01-12 2,480.00 2,480.00 2,430.00 2,450.33 0.0M
2021-01-11 2,460.00 2,503.00 2,450.00 2,458.50 0.0M
2021-01-08 2,477.00 2,500.00 2,368.00 2,370.00 0.0M
2021-01-07 2,280.00 2,460.99 2,280.00 2,440.00 0.0M
2021-01-06 2,280.00 2,280.00 2,270.00 2,275.00 0.0M
2021-01-05 2,250.00 2,275.01 2,235.00 2,242.00 0.0M
2021-01-04 2,240.00 2,240.00 2,231.00 2,231.00 0.0M