TSM: Taiwan Semiconductor Manufacturing Company Limited

As of Friday, January 30th, 2026

$ 330.56

-8.99 -2.65%

Open: 335.42
High: 339.90
Low: 329.10
Volume: 11,966,216
Previous Close on Thursday, January 29th, 2026

$ 339.55

-2.75 -0.80%

Open: 339.80
High: 343.74
Low: 328.20
Volume: 13,795,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 335.42 339.90 329.10 330.56 11,966,216 -8.99 -2.65
2026-01-29 339.80 343.74 328.20 339.55 13,795,580 -2.75 -0.80
2026-01-28 343.03 345.50 338.66 342.30 12,072,751 +3.96 +1.17
2026-01-27 336.50 341.25 334.56 338.34 11,208,108 +5.63 +1.69
2026-01-26 332.79 335.10 330.23 332.71 8,592,504 -2.16 -0.65
2026-01-23 332.07 337.15 331.37 334.87 12,846,893 +7.50 +2.29
2026-01-22 333.42 335.05 326.90 327.37 12,679,829 +1.25 +0.38
2026-01-21 333.43 333.64 325.68 326.12 16,716,422 -1.04 -0.32
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 345.50
On 2026-01-28		 328.20
On 2026-01-29		 -4.31 -1.29 345.50
On 2026-01-28		 328.20
On 2026-01-29		 -5.01 336.69
10D 349.85
On 2026-01-16		 325.68
On 2026-01-21		 -11.08 -3.24 349.85
On 2026-01-16		 325.68
On 2026-01-21		 -6.91 334.14
20D 351.33
On 2026-01-15		 311.70
On 2026-01-02		 26.67 8.78 351.33
On 2026-01-15		 325.68
On 2026-01-21		 -7.30 330.14
WTD 345.50
On 2026-01-28		 328.20
On 2026-01-29		 -4.31 -1.29 345.50
On 2026-01-28		 328.20
On 2026-01-29		 -5.01 336.69
MTD 351.33
On 2026-01-15		 311.70
On 2026-01-02		 26.67 8.78 351.33
On 2026-01-15		 325.68
On 2026-01-21		 -7.30 330.14
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
EAF

GrafTech International Ltd.

15.11 -1.28 -7.81 197,931
CRL

Charles River Laboratories International Inc.

210.48 -1.20 -0.57 38,452
KEX

Kirby Corporation

117.66 -4.51 -3.69 1,477,096
THS

TreeHouse Foods Inc.

24.64 -0.01 -0.04 1,083,985
TSM

Taiwan Semiconductor Manufacturing Company Limited

330.56 -8.99 -2.65 11,966,216