Live Chat

CFDs are complex instruments and come with a high risk of losing money rapidly due to leverage. 74.2% of retail investor accounts lose money when trading CFDs with this provider. You should consider whether you understand how CFDs work and whether you can afford to take the high risk of losing your money.

Close

Trade Taiwan Semi TSM

TaiwanSemi live chart

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00202204206208210

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Jan 6, 2025 207.8 -12.69 -5.76% 220.49 221.49 202.58
Dec 30, 2024 207.8 9.51 4.79% 198.29 208.16 196.7
Dec 23, 2024 200.8 -0.59 -0.3% 201.39 207.47 198.45
Dec 16, 2024 196.26 -7.41 -3.64% 203.67 204.83 191.32
Dec 9, 2024 199.98 0.76 0.38% 199.21 202.47 189.78
Dec 2, 2024 202.13 12.28 6.46% 189.85 204.97 189.3
Nov 25, 2024 184.1 -1.97 -1.06% 186.07 187.11 177.48
Nov 18, 2024 189.38 6.32 3.45% 183.05 191.56 182.92
Nov 11, 2024 185.56 -10.28 -5.25% 195.84 196.08 184.25
Nov 4, 2024 200.85 7.93 4.11% 192.91 205.93 187.94
Oct 28, 2024 192.28 -4.79 -2.44% 197.07 198.17 187.08
Oct 21, 2024 202.89 1.64 0.81% 201.24 204.55 195.91
Oct 14, 2024 200.33 9.93 5.21% 190.4 211.9 183.63
Oct 7, 2024 190.27 8.46 4.65% 181.81 190.91 180.35
Sep 30, 2024 180.43 6.55 3.76% 173.88 180.43 170.25
Sep 23, 2024 177.48 2.93 1.68% 174.54 188.74 173.17
Sep 16, 2024 173.23 3.41 2.01% 169.81 177.24 165.83
Sep 9, 2024 171.89 11.36 7.08% 160.52 174.22 157.21
Sep 2, 2024 156.6 -10.07 -6.05% 166.67 166.67 155.54
Aug 26, 2024 170.85 1.44 0.85% 169.4 172.79 164.52
Aug 19, 2024 170.86 -2.76 -1.59% 173.62 174.61 165.54
Aug 12, 2024 174.01 7.57 4.55% 166.43 174.87 165.01
Aug 5, 2024 166.61 32.01 23.78% 134.6 167.27 134.28
Jul 29, 2024 149.52 -12.49 -7.71% 162.01 167.12 146.44
Jul 22, 2024 160.96 -4.95 -2.99% 165.91 170.99 151.64
Jul 15, 2024 165.17 -23.03 -12.24% 188.2 189.44 164.01
Jul 8, 2024 186.64 -3.66 -1.92% 190.29 192.17 182.13
Jul 1, 2024 183.48 8.97 5.14% 174.5 184.49 169.94
Jun 24, 2024 173.22 4.03 2.38% 169.19 176.26 166.6
Jun 17, 2024 173 -4.38 -2.47% 177.38 184.22 171.68
Jun 10, 2024 171.79 9.37 5.77% 162.41 175.48 161.82
Jun 3, 2024 163.81 10.17 6.61% 153.64 165.59 150.55
May 27, 2024 150.6 -8.16 -5.14% 158.76 159.89 147.37
May 20, 2024 159.48 8.81 5.84% 150.67 160.25 150.35
May 13, 2024 151.4 3.86 2.61% 147.54 155.5 145.76
May 6, 2024 148.77 8.99 6.43% 139.78 150.03 139.35
Apr 29, 2024 141 3.94 2.88% 137.05 141.65 132.8
Apr 22, 2024 137.77 11.05 8.72% 126.72 138.3 125.35
Apr 15, 2024 127.32 -16.34 -11.37% 143.65 144.87 126.24
Apr 8, 2024 142.48 -1.9 -1.31% 144.37 147.95 141.72
Apr 1, 2024 140.64 2.93 2.13% 137.7 146.27 137.67
Mar 25, 2024 135.83 -3.9 -2.8% 139.73 141.24 134.73
Mar 18, 2024 140.37 0.31 0.22% 140.05 141.99 132.62
Mar 11, 2024 136.53 -6.6 -4.62% 143.13 146.23 134.79
Mar 4, 2024 146.26 6.25 4.46% 140.01 157.88 133.32
Feb 26, 2024 133.84 4.17 3.21% 129.67 136.22 126.25
Feb 19, 2024 129.35 2.98 2.36% 126.36 131.08 122.52
Feb 12, 2024 126.3 -6.57 -4.94% 132.86 133.09 125.43
Feb 5, 2024 132.43 16.04 13.78% 116.39 134.54 116.16
Jan 29, 2024 115.35 -1.55 -1.32% 116.89 117.63 112.26
Jan 22, 2024 116.91 2.34 2.05% 114.56 118.48 112.17
Jan 15, 2024 113.86 13.59 13.56% 100.26 114.78 99.69
Jan 8, 2024 101.02 0.75 0.75% 100.26 102.47 99.67
Jan 1, 2024 99.32 -2.63 -2.58% 101.94 102.27 98.63
Dec 25, 2023 103.74 0.14 0.14% 103.59 105.19 103.34
Dec 18, 2023 102.83 0.26 0.25% 102.57 103.66 99.63
Dec 11, 2023 102.32 2.82 2.84% 99.49 104.44 99.32
Dec 4, 2023 99.93 3.35 3.46% 96.58 100.01 94.95
Nov 27, 2023 98.27 1.25 1.29% 97.01 99.42 96.13
Nov 20, 2023 97.64 -2.02 -2.02% 99.65 100.28 97.17
Nov 13, 2023 99.18 2.74 2.84% 96.44 100.37 95.44
Nov 6, 2023 97.08 5.21 5.68% 91.86 97.44 91
Oct 30, 2023 91.52 4.53 5.2% 86.99 92.16 84.66
Oct 23, 2023 85.74 -3.95 -4.4% 89.68 91.97 85.59
Oct 16, 2023 91.05 0.64 0.7% 90.41 94.45 88.23
Oct 9, 2023 90.06 1.62 1.83% 88.44 93.15 87.75
Oct 2, 2023 88.98 2.01 2.31% 86.97 89.74 84.78
Sep 25, 2023 86.52 1.56 1.83% 84.96 87.52 83.76
Sep 18, 2023 85.42 -2.86 -3.24% 88.28 89.38 85.09
Sep 11, 2023 88.8 -1.07 -1.18% 89.86 92.16 88.59
Sep 4, 2023 89.44 -3.3 -3.55% 92.73 94.75 88.16
Aug 28, 2023 93.14 -0.04 -0.04% 93.17 95.62 92.8
Aug 21, 2023 92.71 2.05 2.27% 90.65 95.94 90.55
Aug 14, 2023 90.73 -0.51 -0.56% 91.24 93 89.29
Aug 7, 2023 91.76 -4.79 -4.97% 96.55 96.63 91.7
Jul 31, 2023 95.7 -3.62 -3.65% 99.32 99.45 94.28
Jul 24, 2023 100.41 3.36 3.47% 97.04 101.29 96.72
Jul 17, 2023 96.8 -7.8 -7.46% 104.6 104.64 96.03
Jul 10, 2023 104.83 4.98 4.98% 99.85 106.96 99.1
Jul 3, 2023 99.82 -2.06 -2.02% 101.87 103.38 98.29
Jun 26, 2023 100.59 -1.41 -1.39% 102 102.72 99.71
Jun 19, 2023 101.48 -2.33 -2.25% 103.81 104.56 100.71
Jun 12, 2023 104.27 -0.54 -0.51% 104.8 110.32 103.99
Jun 5, 2023 102.45 4.98 5.1% 97.47 104.35 96.21
May 29, 2023 98.67 -4.68 -4.52% 103.34 104.9 97.77
May 22, 2023 102.87 11.31 12.35% 91.56 104.12 88.96
May 15, 2023 92.33 9.18 11.05% 83.14 93.11 83.08
May 8, 2023 83.28 -1.25 -1.48% 84.53 85.23 82.27
May 1, 2023 84.67 0.57 0.68% 84.09 85.3 82.16
Apr 24, 2023 83.84 -1.32 -1.56% 85.16 85.69 80.96
Apr 17, 2023 85.22 -2.1 -2.4% 87.31 91.56 85.02
Apr 10, 2023 86.91 -1.27 -1.43% 88.17 89.65 85.79
Apr 3, 2023 89.99 -2.53 -2.73% 92.51 93.4 88.84
Mar 27, 2023 92.97 1.06 1.15% 91.91 93.3 89.73
Mar 20, 2023 92.53 3.37 3.79% 89.15 95.62 88.47
Mar 13, 2023 89.35 2.64 3.04% 86.71 89.84 85.26
Mar 6, 2023 87.11 -2.77 -3.09% 89.88 91.14 87.01
Feb 27, 2023 89.63 1.17 1.32% 88.46 89.85 86.77
Feb 20, 2023 87.81 -0.29 -0.33% 88.1 91.8 86.48
Feb 13, 2023 89.8 -5.21 -5.48% 95 98.78 88.76
Feb 6, 2023 95.39 3.96 4.34% 91.42 98.36 90.53
Jan 30, 2023 94.45 1.59 1.71% 92.86 97.3 89.81
Jan 23, 2023 93.06 1.25 1.36% 91.81 95.53 90.93
Jan 16, 2023 90.59 4.15 4.8% 86.44 91.04 86.37
Jan 9, 2023 86.73 6.21 7.72% 80.51 88.64 79.89
Jan 2, 2023 77.9 2.49 3.3% 75.41 78.57 73.62
Dec 26, 2022 74.34 0.29 0.39% 74.05 75.88 72.68
Dec 19, 2022 74.71 -2.03 -2.64% 76.73 77.26 73.86
Dec 12, 2022 76.05 -3.52 -4.43% 79.57 81.82 76.05
Dec 5, 2022 80.59 -1.05 -1.29% 81.64 82.02 78.42
Nov 28, 2022 81.41 1.48 1.86% 79.92 83.43 78.73
Nov 21, 2022 81.29 0.57 0.7% 80.72 83.01 79.3
Nov 14, 2022 81.89 9.2 12.65% 72.69 82.76 72.08
Nov 7, 2022 73.65 11.3 18.12% 62.35 74.44 62
Oct 31, 2022 62.26 0.85 1.38% 61.41 63.17 59.29
Oct 24, 2022 61.86 1.68 2.8% 60.17 62.33 59.38
Oct 17, 2022 63.61 -1.02 -1.57% 64.62 65.81 61.87
Oct 10, 2022 63.68 -5.56 -8.02% 69.23 70.02 62.16
Oct 3, 2022 69.61 1.62 2.38% 67.99 74.76 67.51
Sep 26, 2022 68.5 -4.55 -6.22% 73.04 74.03 67.76
Sep 19, 2022 73.65 -2.9 -3.78% 76.54 79.14 72.94
Sep 12, 2022 77.7 -3.99 -4.88% 81.68 82.33 76.71
Sep 5, 2022 81.31 0.6 0.75% 80.7 81.49 78.05
Aug 29, 2022 80.57 -3.23 -3.85% 83.79 84.69 79.94
Aug 22, 2022 84.55 -0.97 -1.14% 85.52 87.6 84.41
Aug 15, 2022 87.01 -3.07 -3.41% 90.08 91.75 86.83
Aug 8, 2022 90.67 2.28 2.57% 88.39 91.17 84.22
Aug 1, 2022 89.51 4.6 5.42% 84.9 90.79 83.91
Jul 25, 2022 88.23 2.17 2.52% 86.06 89.02 83.67
Jul 18, 2022 86.14 0.57 0.67% 85.56 87.61 83.14
Jul 11, 2022 85.17 5.9 7.45% 79.26 85.86 78.57
Jul 4, 2022 81.34 7.48 10.12% 73.86 81.99 73.46
Jun 27, 2022 76.67 -9.75 -11.29% 86.42 86.72 75.96
Jun 20, 2022 85.74 -0.69 -0.79% 86.42 87.55 82.47
Jun 13, 2022 84.76 -1.41 -1.64% 86.17 89.62 83.73
Jun 6, 2022 88.46 -6.39 -6.74% 94.85 95.25 88.38
May 30, 2022 93.58 -1.88 -1.97% 95.46 96.16 92.56
May 23, 2022 93.21 2.48 2.74% 90.72 93.61 88.32
May 16, 2022 90.49 0.85 0.95% 89.63 93.27 88.61
May 9, 2022 90.67 1.18 1.32% 89.48 91.16 85.15
May 2, 2022 91.42 -1.07 -1.15% 92.48 95.88 89.95
Apr 25, 2022 92.86 -2.07 -2.18% 94.92 96.07 89.96
Apr 18, 2022 95.34 -2.13 -2.19% 97.47 100.79 95.15
Apr 11, 2022 98.08 0.48 0.5% 97.59 104.23 96.7
Apr 4, 2022 98.9 -4.58 -4.43% 103.48 105.33 98.84
Mar 28, 2022 102.82 -3.04 -2.87% 105.85 109.75 102.2
Mar 21, 2022 106.75 0.29 0.27% 106.46 108.19 105.11
Mar 14, 2022 106.47 5.56 5.5% 100.91 107.02 97.74
Mar 7, 2022 101.11 -2.71 -2.62% 103.82 105.71 98.54
Feb 28, 2022 105 -4.54 -4.14% 109.53 110.82 103.68
Feb 21, 2022 111.14 -6.21 -5.29% 117.34 119.33 104.36
Feb 14, 2022 119.28 -0.99 -0.82% 120.26 124.57 118
Feb 7, 2022 121.01 -1.86 -1.52% 122.87 128.65 120.39
Jan 31, 2022 121 1.53 1.28% 119.47 125.51 118.8
Jan 24, 2022 117.52 -6.22 -5.03% 123.74 126.65 114.16
Jan 17, 2022 124.63 -11.59 -8.51% 136.21 137.08 124.2
Jan 10, 2022 140.73 15.79 12.64% 124.93 144.99 123.25
Jan 3, 2022 123.5 -1.74 -1.39% 125.23 135.47 123.38
Dec 27, 2021 120.28 -1.65 -1.35% 121.92 123.41 120.1
Dec 20, 2021 120.63 4.71 4.07% 115.91 121.75 113.9
Dec 13, 2021 116.35 -2.11 -1.78% 118.45 120.7 115.37
Dec 6, 2021 119.1 0.79 0.67% 118.3 122.55 116.55
Nov 29, 2021 119.4 0.33 0.27% 119.07 123.5 115.71
Nov 22, 2021 117.05 -6.79 -5.48% 123.83 128.07 116.51
Nov 15, 2021 124.22 4.9 4.1% 119.32 124.78 117.13
Nov 8, 2021 118.64 0.2 0.16% 118.44 123.24 117
Nov 1, 2021 117.78 4.21 3.7% 113.57 119.5 112.36
Oct 25, 2021 113.6 -0.49 -0.43% 114.08 115.94 113.06
Oct 18, 2021 114.21 0.6 0.53% 113.6 117.12 113.58
Oct 11, 2021 114.8 4.7 4.26% 110.1 114.8 108.54
Oct 4, 2021 110.03 -0.63 -0.57% 110.66 111.69 107.54
Sep 27, 2021 111.42 -4.47 -3.86% 115.89 116.55 110.23
Sep 20, 2021 115.61 0.85 0.74% 114.75 116.62 113.5
Sep 13, 2021 117.75 -5.3 -4.31% 123.05 124.09 117.68
Sep 6, 2021 122.98 -1.51 -1.22% 124.49 125.27 121.2
Aug 30, 2021 123.95 5.09 4.28% 118.86 124.47 118.43
Aug 23, 2021 118.48 8.76 7.98% 109.72 119.26 109.26
Aug 16, 2021 107.9 -7.1 -6.18% 115 115.44 107.63
Aug 9, 2021 115.42 -3.21 -2.71% 118.63 118.97 114.42
Aug 2, 2021 118.27 0.56 0.47% 117.71 119.52 116.64
Jul 26, 2021 116.62 1.56 1.35% 115.06 117.4 112.01
Jul 19, 2021 116.79 2.73 2.39% 114.06 117.84 113.19
Jul 12, 2021 115.67 -4.93 -4.08% 120.59 125.77 115.14
Jul 5, 2021 120.3 0.15 0.13% 120.14 120.92 115.33
Jun 28, 2021 118.91 1.32 1.13% 117.58 120.73 117.5
Jun 21, 2021 116.57 1.36 1.18% 115.2 117.91 112
Jun 14, 2021 115.81 -2.91 -2.46% 118.72 121.97 115.21
Jun 7, 2021 118.25 0.07 0.06% 118.17 118.83 115.05
May 31, 2021 119.55 -0.3 -0.26% 119.85 120 116.44
May 24, 2021 117.31 5.17 4.61% 112.14 117.83 112.06
May 17, 2021 111.83 2.81 2.58% 109.01 113.7 107.85
May 10, 2021 112.42 -1.71 -1.49% 114.12 114.39 107.89
May 3, 2021 116.83 -0.47 -0.4% 117.29 119.41 113.7
Apr 26, 2021 116.67 -3.79 -3.14% 120.45 121.52 116.66
Apr 19, 2021 118.64 0.59 0.5% 118.04 118.8 113.75
Apr 12, 2021 118.75 -3.33 -2.73% 122.08 122.86 116.55
Apr 5, 2021 122.85 -4.15 -3.27% 126.99 127 119.83
Mar 29, 2021 124.73 8.09 6.93% 116.64 124.82 112.38
Mar 22, 2021 116.5 1.56 1.36% 114.93 118.31 108.47
Mar 15, 2021 113.75 -4.32 -3.66% 118.06 121.24 113.2

News

Webhose 2024 Dec 19, 19:53

Taiwan Semiconductor Manufacturing (NYSE:TSM) Trading Down 0.3% - Here's Why

Taiwan Semiconductor Manufacturing Co Ltd

Latest news

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Info

Spread

1.30

Spread (%)

0.6256 %

Leverage

1:5

Overnight Interest Buy

-0.0597 %

Overnight Interest Sell

-0.0292 %

Currency

USD

Trading Hours

Markets closed

Monday

14:31 - 20:59

Tuesday

14:31-20:59

Wednesday

14:31-20:59

Thursday

14:31-20:59

Friday

14:31-20:59

Analysis and statistics

Open

204.13

Previous Close

206.55

52 Week High/Low

99.69 - 221.49

Market cap

1080721342464

Shares Outstanding

5186549760

Earnings Date (Next)

2009-07-15

Div Yield

2025-04-10

Ex-Dividend Date

2025-03-18

Forward annual dividend rate

2.78

Forward annual dividend yield

0.0133

EPS

6.15

Learn more about this instrument

Taiwan Semi Taiwan Semiconductor Manufacturing
Taiwan Semiconductor Manufacturing Company Limited, together with its subsidiaries, manufactures, packages, tests, and sells integrated circuits and other semiconductor devices in Taiwan, China, Europe, the Middle East, Africa, Japan, the United States, and internationally. It provides a range of wafer fabrication processes, including processes to manufacture complementary metal- oxide-semiconductor (CMOS) logic, mixed-signal, radio frequency, embedded memory, bipolar CMOS mixed-signal, and others. The company also offers customer and engineering support services; manufactures masks; and invests in technology start-up companies; researches, designs, develops, manufactures, packages, tests, and sells color filters; and provides investment services. Its products are used in high performance computing, smartphones, Internet of things, automotive, and digital consumer electronics. The company was incorporated in 1987 and is headquartered in Hsinchu City, Taiwan.

Related Instruments

Asset
Sell
Buy
Change (%)

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

View all instruments
Trustpilot
Live Chat