TSM
Taiwan Semiconductor Manufacturing
$38.20
0.13 (0.34%)
TSM Stock Quote Delayed 15 Minutes
| Historical Data for TSM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 38.42 | 38.74 | 38.19 | 10,540,658 | 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% |
| Download Data To Spreadsheet | ||||||
TSM Stock Predictions, Articles, and Taiwan Semiconductor Manufacturing News
A Pair of Semiconductor Stock Buys: AMD and Micron
Volatile semiconductor names AMD stock and MU enjoyed outsized gains Wednesday, but the big picture suggests this party is just getting started.
Micron Stock Is Heating up for the Long-Term Growth
Micron has been rallying from its lows, but it's not out of the woods yet. Is MU stock a must-own if it improves in the second half of 2019?
Get Ready for a Good AAPL Stock Entry Point
Apple is still a cash cow and AAPL stock will continue higher in the future. But short-term levels make it easy to trade here.
How Much Should You Pay for Advanced Micro Devices Stock?
AMD stock is holding up months after the selling following its Q3 reporting. But how much is fair value for shares of AMD?
Will Apple Really Switch Macs Off Intel Chips in 2020?
Another report is predicting Apple (AAPL) will ditch Intel processors for its computers, switching to an ARM-based Mac.
As Advanced Micro Devices Stock Soars, Another Company Is Winning the War
AMD stock is hot, but only one company has a foundry that can make its latest design, and it even pays a dividend higher than Intel.
Apple Supply Chain Anticipates Huge iPhone Launch Numbers
The new iPhone launch is predicted to see Apple suppliers ship more new units this year than since the iPhone 6 was released in 2014.
Bet Big and Bullish on Under-Loved Taiwan Semiconductor Ahead of Earnings
Taiwan Semiconductor Manufacturing has been largely shunned by the semiconductor crowd. But TSM stock is set for a rebound that could turn heads.
Intel Corporation Stock Takes a hit on Wall Street Downgrade
Intel Corporation (INTC) shares fell more than 3% Monday as an analyst downgraded the stock over growing competition in the CPU field.
Ignore the Bears — Apple Inc.’s Earnings Report Shows This Is No Rotten Apple
Fundamentally, the story is simple for Apple stock. This is a cash cow that is still on rails. In the long run, the stock will remain a profitable investment. AAPL bulls will beat the bears.
Analyst Says Apple Inc. iPhone X is “Dead” — But Don’t Panic Yet
A new analyst report suggests that the iPhone X is dead, and that Apple will release cheaper iPhones in 2018 to boost sales. I'm not so sure.
5 Stock Trades to Make First Thing Friday Morning
It was a busy day on Thursday. Here are the top stock trades we're watching on Friday, including Amazon and Raytheon.
Markets Languish in Post-Holiday Slump as Apple Inc. Falls
Stocks skidded along the unchanged line in quiet trading on Tuesday. Here's what investors need to know about the year ahead.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
