TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, September 4th, 2026

$ 428.91

+11.90 +2.85%

Open: 421.88
High: 429.82
Low: 419.42
Volume: 12,009,349
Previous Close on Thursday, September 3rd, 2026

$ 417.01

+1.51 +0.36%

Open: 413.29
High: 417.30
Low: 407.82
Volume: 7,758,721

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 421.88 429.82 419.42 428.91 12,009,349 +11.90 +2.85
2026-09-03 413.29 417.30 407.82 417.01 7,758,721 +1.51 +0.36
2026-09-02 413.20 416.50 411.27 415.50 6,201,030 +1.50 +0.36
2026-09-01 417.80 418.62 412.07 414.00 7,898,350 -1.32 -0.32
2026-08-31 417.23 423.80 414.60 415.32 6,508,077 -2.20 -0.53
2026-08-28 427.49 429.12 417.32 417.52 8,860,254 -9.78 -2.29
2026-08-27 423.02 429.64 420.53 427.30 12,721,679 +9.61 +2.30
2026-08-26 418.45 420.75 414.41 417.69 6,647,055 +0.28 +0.07
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 429.82
On 2026-09-04		 407.82
On 2026-09-03		 11.39 2.73 423.80
On 2026-08-31		 407.82
On 2026-09-03		 -3.77 418.15
10D 429.82
On 2026-09-04		 405.15
On 2026-08-24		 9.96 2.38 429.64
On 2026-08-27		 407.82
On 2026-09-03		 -5.08 418.08
20D 436.04
On 2026-08-13		 405.15
On 2026-08-24		 8.87 2.11 436.04
On 2026-08-13		 405.15
On 2026-08-24		 -7.08 419.94
WTD 429.82
On 2026-09-04		 407.82
On 2026-09-03		 11.39 2.73 423.80
On 2026-08-31		 407.82
On 2026-09-03		 -3.77 418.15
MTD 429.82
On 2026-09-04		 407.82
On 2026-09-03		 13.59 3.27 418.62
On 2026-09-01		 407.82
On 2026-09-03		 -2.58 418.86
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

428.91 +11.90 +2.85 12,009,349