Taiwan Semiconductor Manufacturing (TSM) has returned -2.6% between February 14, 2025 and May 14, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2025 | $187.72 | $194.28 | $187.72 | $193.99 | 19,650,285 |
May 12 2025 | $187.28 | $189.16 | $184.61 | $186.98 | 19,960,110 |
May 09 2025 | $179.80 | $180.46 | $176.47 | $176.52 | 11,565,600 |
May 08 2025 | $175.34 | $177.45 | $173.66 | $175.22 | 10,343,000 |
May 07 2025 | $174.10 | $175.98 | $171.37 | $174.54 | 9,682,500 |
May 06 2025 | $172.60 | $174.74 | $170.59 | $172.28 | 14,565,600 |
May 05 2025 | $179.00 | $180.08 | $176.25 | $176.40 | 14,618,900 |
May 02 2025 | $179.80 | $180.65 | $177.14 | $179.28 | 21,691,200 |
May 01 2025 | $172.80 | $174.78 | $170.95 | $172.72 | 22,670,600 |
April 30 2025 | $163.54 | $166.92 | $161.75 | $166.69 | 10,073,011 |
April 29 2025 | $164.38 | $166.00 | $163.50 | $164.48 | 9,830,100 |
April 28 2025 | $165.00 | $165.32 | $160.50 | $163.40 | 11,415,600 |
April 25 2025 | $163.93 | $165.91 | $161.16 | $165.10 | 14,654,800 |
April 24 2025 | $157.78 | $164.55 | $157.39 | $164.18 | 18,761,100 |
April 23 2025 | $159.37 | $160.38 | $156.00 | $157.81 | 17,667,900 |
April 22 2025 | $148.00 | $152.60 | $147.44 | $151.40 | 12,668,600 |
April 21 2025 | $149.99 | $150.28 | $145.84 | $147.86 | 15,170,500 |
April 17 2025 | $156.05 | $157.50 | $151.45 | $151.74 | 27,209,900 |
April 16 2025 | $150.60 | $153.54 | $148.49 | $151.67 | 23,806,100 |
April 15 2025 | $156.49 | $158.25 | $156.05 | $157.33 | 14,306,600 |
April 14 2025 | $158.30 | $158.59 | $154.03 | $155.84 | 17,509,400 |
April 11 2025 | $156.00 | $158.01 | $153.25 | $157.08 | 19,632,211 |
April 10 2025 | $155.50 | $156.00 | $146.91 | $151.13 | 24,503,449 |
April 09 2025 | $140.20 | $160.62 | $137.90 | $158.75 | 45,612,520 |
April 08 2025 | $151.98 | $152.61 | $138.98 | $141.37 | 30,479,660 |
