TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, May 1st, 2026

$ 397.67

+1.61 +0.41%

Open: 393.44
High: 403.99
Low: 392.13
Volume: 9,763,467
Previous Close on Thursday, April 30th, 2026

$ 396.06

+2.23 +0.57%

Open: 397.81
High: 398.79
Low: 385.71
Volume: 12,708,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 393.44 403.99 392.13 397.67 9,763,467 +1.61 +0.41
2026-04-30 397.81 398.79 385.71 396.06 12,708,462 +2.23 +0.57
2026-04-29 392.91 395.85 388.18 393.83 9,846,304 +1.63 +0.42
2026-04-28 392.12 397.87 384.70 392.20 14,590,616 -12.78 -3.16
2026-04-27 413.75 414.50 400.40 404.98 16,384,936 +2.52 +0.63
2026-04-24 396.14 409.49 393.85 402.46 21,520,128 +19.80 +5.17
2026-04-23 384.25 388.76 375.81 382.66 12,110,175 -4.78 -1.23
2026-04-22 371.78 387.91 370.64 387.44 16,104,452 +19.36 +5.26
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 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -4.79 -1.19 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -7.19 396.95
10D 414.50
On 2026-04-27		 364.25
On 2026-04-20		 27.17 7.33 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -7.19 389.16
20D 414.50
On 2026-04-27		 335.65
On 2026-04-07		 58.63 17.29 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -7.19 376.96
WTD 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -4.79 -1.19 414.50
On 2026-04-27		 384.70
On 2026-04-28		 -7.19 396.95
MTD 403.99
On 2026-05-01		 392.13
On 2026-05-01		 1.61 0.41 -- -- -- 397.67
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
EPD

Enterprise Products Partners L.P.

38.03 -0.67 -1.73 3,164,672
TSM

Taiwan Semiconductor Manufacturing Company Limited

397.67 +1.61 +0.41 9,763,467