TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, October 30th, 2026

$ 407.89

-23.92 -5.54%

Open: 414.08
High: 418.09
Low: 400.12
Volume: 21,739,437
Previous Close on Thursday, October 29th, 2026

$ 431.81

-7.70 -1.75%

Open: 431.69
High: 436.24
Low: 428.43
Volume: 8,093,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 414.08 418.09 400.12 407.89 21,739,437 -23.92 -5.54
2026-10-29 431.69 436.24 428.43 431.81 8,093,916 -7.70 -1.75
2026-10-28 438.24 440.88 436.84 439.51 8,004,807 +2.64 +0.60
2026-10-27 427.16 438.58 426.00 436.87 9,094,402 +12.50 +2.95
2026-10-26 418.07 428.85 417.72 424.37 9,540,601 +5.86 +1.40
2026-10-23 412.29 421.31 411.11 418.51 9,545,875 +6.16 +1.49
2026-10-22 419.39 421.91 410.22 412.35 16,036,231 -19.54 -4.52
2026-10-21 433.14 435.16 423.74 431.89 10,768,975 +6.81 +1.60
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 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -10.62 -2.54 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -9.24 428.09
10D 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -4.72 -1.14 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -9.24 424.85
20D 487.47
On 2026-10-05		 400.12
On 2026-10-30		 -64.89 -13.73 487.47
On 2026-10-05		 400.12
On 2026-10-30		 -17.92 437.72
WTD 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -10.62 -2.54 440.88
On 2026-10-28		 400.12
On 2026-10-30		 -9.24 428.09
MTD 487.47
On 2026-10-05		 400.12
On 2026-10-30		 -48.30 -10.59 487.47
On 2026-10-05		 400.12
On 2026-10-30		 -17.92 440.29
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AMN

AMN Healthcare Services Inc.

47.11 +0.17 +0.36 598,078
EPD

Enterprise Products Partners L.P.

38.15 -0.90 -2.30 4,650,461
AA

Alcoa Corporation

39.11 -0.78 -1.96 3,513,299
PDP

Invesco DWA Momentum ETF

132.99 -4.26 -3.10 50,666
TSM

Taiwan Semiconductor Manufacturing Company Limited

407.89 -23.92 -5.54 21,739,437