TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, July 31st, 2026

$ 404.25

+0.94 +0.23%

Open: 419.50
High: 420.35
Low: 398.80
Volume: 11,934,919
Previous Close on Thursday, July 30th, 2026

$ 403.31

+28.64 +7.64%

Open: 392.49
High: 406.77
Low: 387.60
Volume: 17,363,246

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 419.50 420.35 398.80 404.25 11,934,919 +0.94 +0.23
2026-07-30 392.49 406.77 387.60 403.31 17,363,246 +28.64 +7.64
2026-07-29 388.08 391.25 372.72 374.67 21,146,310 -17.64 -4.50
2026-07-28 385.00 395.36 381.30 392.31 18,052,792 -6.78 -1.70
2026-07-27 406.08 407.43 388.80 399.09 17,202,615 -4.32 -1.07
2026-07-24 411.35 412.92 400.80 403.41 11,525,123 -12.17 -2.93
2026-07-23 415.84 420.84 411.80 415.58 10,971,810 -5.63 -1.34
2026-07-22 414.91 424.81 414.21 421.21 10,146,954 -3.40 -0.80
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 420.35
On 2026-07-31		 372.72
On 2026-07-29		 0.84 0.21 407.43
On 2026-07-27		 372.72
On 2026-07-29		 -8.52 394.73
10D 425.40
On 2026-07-21		 372.72
On 2026-07-29		 5.88 1.48 425.40
On 2026-07-21		 372.72
On 2026-07-29		 -12.38 404.07
20D 460.03
On 2026-07-06		 372.72
On 2026-07-29		 -29.91 -6.89 460.03
On 2026-07-06		 372.72
On 2026-07-29		 -18.98 415.14
WTD 420.35
On 2026-07-31		 372.72
On 2026-07-29		 0.84 0.21 407.43
On 2026-07-27		 372.72
On 2026-07-29		 -8.52 394.73
MTD 468.51
On 2026-07-01		 372.72
On 2026-07-29		 -73.32 -15.35 468.51
On 2026-07-01		 372.72
On 2026-07-29		 -20.45 417.32
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

232.51 -2.11 -0.90 509,242
KEX

Kirby Corporation

131.14 -1.20 -0.91 675,323
VRTX

Vertex Pharmaceuticals Inc.

477.10 -4.60 -0.95 95,764
BAH

Booz Allen Hamilton Holding Corporation

69.72 +1.41 +2.06 2,276,564
TSM

Taiwan Semiconductor Manufacturing Company Limited

404.25 +0.94 +0.23 11,934,919