Taiwan Semiconductor Manufacturing Company Ltd. (TSM)
Taiwan Semiconductor Manufacturing Company (TSMC) is a leading semiconductor foundry that specializes in the production of advanced integrated circuits and microchips for various applications in technology sectors such as telecommunications, computing, and consumer electronics. The company operates state-of-the-art fabrication facilities and leverages cutting-edge manufacturing processes, enabling it to produce high-performance and energy-efficient chips. TSMC collaborates with a broad array of clients, including major technology firms, to support their innovation and growth by providing reliable and scalable chip manufacturing services. With a commitment to research and development, TSMC plays a critical role in advancing semiconductor technology, driving the digital transformation across multiple industries worldwide.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 204.10 | 208.80 | 203.70 | 208.61 | 10,262,045 | 208.61 |
| 1/02/2025 | 197.00 | 203.77 | 196.69 | 201.58 | 10,967,468 | 201.58 |
| 12/31/2024 | 200.39 | 0.00 | 200.39 | 197.49 | 0 | 197.49 |
| 12/30/2024 | 199.84 | 201.97 | 198.48 | 200.39 | 11,229,204 | 200.39 |
| 12/27/2024 | 204.50 | 204.50 | 199.05 | 201.63 | 10,664,467 | 201.63 |
| 12/26/2024 | 205.50 | 208.16 | 202.89 | 203.06 | 8,045,389 | 203.06 |
| 12/24/2024 | 205.92 | 207.20 | 204.55 | 206.33 | 7,634,533 | 206.33 |
| 12/23/2024 | 201.00 | 208.05 | 200.91 | 207.36 | 18,081,713 | 207.36 |
| 12/20/2024 | 192.60 | 198.08 | 191.98 | 197.21 | 16,225,795 | 197.21 |
| 12/19/2024 | 198.40 | 198.57 | 193.95 | 194.99 | 8,180,997 | 194.99 |
| 12/18/2024 | 203.00 | 205.24 | 193.96 | 195.56 | 14,715,923 | 195.56 |
| 12/17/2024 | 201.00 | 202.40 | 197.47 | 200.66 | 11,162,980 | 200.66 |
| 12/16/2024 | 203.20 | 205.50 | 200.87 | 202.22 | 15,379,558 | 202.22 |
| 12/13/2024 | 198.51 | 202.54 | 197.27 | 200.99 | 19,623,927 | 200.99 |
| 12/12/2024 | 194.63 | 195.42 | 191.29 | 191.46 | 7,902,654 | 191.46 |
| 12/11/2024 | 194.67 | 196.00 | 193.26 | 194.60 | 8,964,925 | 193.98 |
| 12/10/2024 | 199.10 | 199.91 | 190.37 | 191.94 | 15,316,103 | 191.33 |
| 12/09/2024 | 200.93 | 203.13 | 198.98 | 199.17 | 9,688,528 | 198.54 |
| 12/06/2024 | 202.00 | 203.19 | 199.93 | 203.02 | 9,672,893 | 202.38 |
| 12/05/2024 | 201.25 | 205.63 | 200.75 | 204.30 | 12,491,242 | 203.65 |
| 12/04/2024 | 199.85 | 202.60 | 198.27 | 200.69 | 12,751,729 | 200.06 |
| 12/03/2024 | 193.50 | 199.00 | 192.60 | 198.89 | 11,193,087 | 198.26 |
| 12/02/2024 | 189.34 | 195.29 | 188.94 | 194.40 | 16,614,710 | 193.78 |
| 11/29/2024 | 181.51 | 186.95 | 181.18 | 184.66 | 8,045,352 | 184.07 |
| 11/27/2024 | 182.00 | 182.45 | 178.05 | 181.19 | 9,896,428 | 180.62 |
| 11/26/2024 | 185.40 | 185.90 | 182.33 | 183.84 | 10,175,909 | 183.26 |
| 11/25/2024 | 188.09 | 188.25 | 183.71 | 185.08 | 14,359,242 | 184.49 |
| 11/22/2024 | 192.95 | 193.00 | 189.43 | 190.08 | 8,838,971 | 189.48 |
| 11/21/2024 | 189.41 | 192.30 | 186.74 | 191.24 | 18,121,168 | 190.63 |
| 11/20/2024 | 188.85 | 188.85 | 184.06 | 188.36 | 10,595,904 | 187.76 |
| 11/19/2024 | 189.13 | 190.02 | 188.02 | 189.67 | 9,383,133 | 189.07 |
| 11/18/2024 | 184.35 | 188.00 | 183.49 | 187.48 | 10,681,575 | 186.89 |
| 11/15/2024 | 188.18 | 188.80 | 184.81 | 186.01 | 9,909,237 | 185.42 |
| 11/14/2024 | 188.40 | 192.66 | 187.53 | 188.50 | 11,435,454 | 187.90 |
| 11/13/2024 | 192.44 | 192.48 | 186.50 | 186.66 | 13,867,715 | 186.07 |
| 11/12/2024 | 193.83 | 194.00 | 189.72 | 191.77 | 11,805,807 | 191.16 |
| 11/11/2024 | 197.96 | 197.96 | 191.49 | 194.05 | 16,582,673 | 193.44 |
| 11/08/2024 | 203.89 | 206.61 | 200.02 | 201.20 | 13,112,097 | 200.56 |
| 11/07/2024 | 196.31 | 202.01 | 196.25 | 201.19 | 14,836,064 | 200.55 |
| 11/06/2024 | 192.04 | 194.26 | 188.50 | 193.22 | 19,803,152 | 192.61 |
| 11/05/2024 | 193.58 | 198.34 | 193.49 | 195.76 | 10,305,553 | 195.14 |
| 11/04/2024 | 193.70 | 194.36 | 190.60 | 191.56 | 10,905,218 | 190.95 |
| 11/01/2024 | 194.20 | 198.17 | 192.55 | 192.95 | 12,713,192 | 192.34 |
| 10/31/2024 | 192.86 | 192.86 | 187.66 | 190.54 | 13,056,567 | 189.94 |
| 10/30/2024 | 194.38 | 195.45 | 192.61 | 194.48 | 9,997,507 | 193.86 |
| 10/29/2024 | 194.39 | 198.79 | 193.60 | 196.94 | 13,833,222 | 196.32 |
| 10/28/2024 | 199.26 | 199.74 | 194.52 | 194.68 | 20,119,428 | 194.06 |
| 10/25/2024 | 200.25 | 205.20 | 200.00 | 203.44 | 13,434,937 | 202.80 |
| 10/24/2024 | 198.96 | 200.50 | 197.41 | 197.93 | 9,929,139 | 197.30 |
| 10/23/2024 | 196.68 | 203.13 | 196.23 | 200.86 | 16,520,654 | 200.22 |
| 10/22/2024 | 199.07 | 200.17 | 197.11 | 198.48 | 11,151,177 | 197.85 |
| 10/21/2024 | 200.81 | 203.44 | 199.66 | 201.95 | 14,810,157 | 201.31 |
| 10/18/2024 | 205.95 | 205.95 | 200.76 | 200.78 | 21,031,007 | 200.14 |
| 10/17/2024 | 203.35 | 212.60 | 201.97 | 205.84 | 62,239,270 | 205.19 |
| 10/16/2024 | 189.78 | 190.01 | 186.66 | 187.48 | 18,667,034 | 186.89 |
| 10/15/2024 | 192.96 | 193.62 | 184.25 | 187.13 | 21,794,934 | 186.54 |
| 10/14/2024 | 190.61 | 194.25 | 190.50 | 192.21 | 11,705,211 | 191.60 |
| 10/11/2024 | 188.17 | 191.49 | 188.01 | 190.81 | 12,355,834 | 190.21 |
| 10/10/2024 | 185.86 | 187.08 | 184.40 | 185.78 | 6,442,988 | 185.19 |
| 10/09/2024 | 187.80 | 188.00 | 182.26 | 187.14 | 12,236,589 | 186.55 |
| 10/08/2024 | 184.96 | 186.54 | 182.03 | 186.05 | 10,385,459 | 185.46 |
| 10/07/2024 | 181.60 | 185.00 | 180.93 | 184.51 | 12,042,587 | 183.93 |