TSM

Taiwan Semiconductor Manufacturing

$38.20 0.13 (0.34%)
19:28 EDT TSM Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.06 (2.78%)
P/E:       0.57
Market Cap:       198.11B
EPS:       66.9
Volume:       10.54M
Day's Range:       38.19 - 38.74
52wk Range:       34.22 - 45.64
Previous Close:       38.20
Historical Data for TSM
Date Open High Low Volume Close Change %
05/24/19 38.42 38.74 38.19 10,540,600 38.20 0.13   0.34%
05/23/19 37.98 38.18 37.41 14,708,902 38.07 -0.83   -2.13%
05/22/19 39.20 39.39 38.88 12,217,584 38.90 -0.40   -1.02%
05/21/19 39.15 39.34 38.66 11,806,402 39.30 0.64   1.66%
05/20/19 39.25 39.30 38.52 13,979,652 38.66 -1.59   -3.95%
05/17/19 40.39 40.95 40.09 11,270,900 40.25 -1.28   -3.08%
05/16/19 41.63 41.64 41.22 9,213,674 41.53 -0.44   -1.05%
05/15/19 41.55 42.33 41.46 5,347,693 41.97 0.00   0.00%
05/14/19 41.59 42.08 41.40 7,107,845 41.97 0.98   2.39%
05/13/19 41.37 41.51 40.74 11,046,002 40.99 -1.84   -4.30%
05/10/19 42.86 43.09 42.19 8,314,000 42.83 -0.42   -0.97%
05/09/19 42.92 43.29 42.28 11,229,355 43.25 -0.45   -1.03%
05/08/19 43.52 44.00 43.46 8,112,550 43.70 -0.06   -0.14%
05/07/19 43.83 44.05 43.29 10,225,162 43.76 0.00   0.00%
05/06/19 43.32 43.82 43.21 10,756,392 43.76 -0.95   -2.12%
05/03/19 44.93 45.14 44.56 5,479,900 44.71 0.31   0.70%
05/02/19 43.86 44.47 43.75 10,717,292 44.40 0.58   1.32%
05/01/19 44.29 44.56 43.82 7,319,021 43.82 0.00   0.00%
04/30/19 43.40 43.94 43.26 11,863,890 43.82 -0.01   -0.02%
04/29/19 43.85 43.92 43.58 9,272,099 43.83 -0.11   -0.25%
04/26/19 43.65 44.00 43.32 12,745,000 43.94 -0.54   -1.21%
04/25/19 44.93 45.04 44.43 10,149,795 44.48 -0.93   -2.05%
04/24/19 45.08 45.59 44.94 10,777,151 45.41 -0.01   -0.02%
04/23/19 45.15 45.42 45.06 11,437,537 45.42 0.27   0.60%
04/22/19 44.79 45.16 44.59 10,872,320 45.15 -0.25   -0.55%
04/18/19 44.06 45.64 44.00 16,569,800 45.40 1.01   2.28%
04/17/19 43.90 44.46 43.86 15,795,031 44.39 1.38   3.21%
04/16/19 42.83 43.08 42.75 6,639,275 43.01 0.40   0.94%
04/15/19 42.58 42.77 42.46 5,274,352 42.61 0.03   0.07%
04/12/19 42.47 42.65 42.28 6,555,600 42.58 0.48   1.14%
04/11/19 42.09 42.20 41.95 5,172,154 42.10 -0.27   -0.64%
04/10/19 42.26 42.50 42.18 4,040,223 42.37 0.16   0.38%
04/09/19 42.24 42.30 42.03 5,047,421 42.21 -0.18   -0.42%
04/08/19 42.24 42.49 42.08 6,830,320 42.39 0.16   0.38%
04/05/19 42.34 42.34 42.06 4,430,500 42.23 0.19   0.45%
04/04/19 41.73 42.18 41.65 7,610,282 42.04 0.25   0.60%
04/03/19 41.60 41.96 41.51 6,819,911 41.79 0.52   1.26%
04/02/19 41.18 41.36 41.00 5,580,175 41.27 -0.10   -0.24%
04/01/19 41.08 41.37 40.74 6,834,248 41.37 0.41   1.00%
03/29/19 40.82 41.04 40.60 6,116,200 40.96 0.62   1.54%
03/28/19 40.24 40.54 40.20 6,632,731 40.34 0.14   0.35%
03/27/19 40.19 40.26 39.80 7,660,259 40.20 -0.20   -0.50%
03/26/19 40.11 40.63 40.07 5,573,519 40.40 0.48   1.20%
03/25/19 40.00 40.46 39.77 4,901,898 39.92 -0.51   -1.26%
03/22/19 40.84 41.02 40.34 6,759,200 40.43 -0.61   -1.49%
03/21/19 40.25 41.24 40.22 6,509,703 41.04 1.19   2.99%
03/20/19 39.77 40.15 39.64 5,394,020 39.85 0.09   0.23%
03/19/19 39.98 40.08 39.60 8,033,562 39.76 -0.09   -0.23%
03/18/19 39.86 39.98 39.64 6,290,868 39.85 0.20   0.50%
03/15/19 39.41 40.07 39.41 8,871,300 39.65 0.83   2.14%
03/14/19 39.00 39.05 38.74 4,935,032 38.82 -0.39   -0.99%
03/13/19 39.22 39.44 39.02 6,086,456 39.21 0.31   0.80%
03/12/19 39.05 39.17 38.86 5,580,175 38.90 0.26   0.67%
03/11/19 38.23 38.69 38.20 6,005,422 38.64 0.44   1.15%
03/08/19 37.95 38.38 37.94 5,066,100 38.20 -0.43   -1.11%
03/07/19 38.77 38.88 38.37 4,231,307 38.63 -0.16   -0.41%
03/06/19 39.06 39.22 38.78 4,433,407 38.79 -0.23   -0.59%
03/05/19 38.95 39.23 38.66 7,192,379 39.02 -0.13   -0.33%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!