VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
TSMC (NYSE: TSM)
TSM · NYQ · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
418.51
1 day
+1.49%
~30 days
-7.23%
1 year
+41.89%
Period high
487.47
Period low
266.82
Daily closes — 1 year
High 485.80 · Low 275.06 · Base 100.00 (2025-10-24) → 418.51 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 412.29 | 421.31 | 411.15 | 418.51 | 9,436,491 |
| 2026-10-22 | 419.39 | 421.91 | 410.22 | 412.35 | 16,475,100 |
| 2026-10-21 | 433.14 | 435.16 | 423.74 | 431.89 | 10,721,100 |
| 2026-10-20 | 416.29 | 428.21 | 416.12 | 425.08 | 12,538,600 |
| 2026-10-19 | 421.66 | 427.16 | 415.50 | 420.22 | 12,353,800 |
| 2026-10-16 | 421.22 | 421.50 | 410.58 | 412.61 | 16,675,100 |
| 2026-10-15 | 415.17 | 423.66 | 407.13 | 422.25 | 22,445,800 |
| 2026-10-14 | 436.25 | 440.39 | 428.06 | 430.00 | 15,167,200 |
| 2026-10-13 | 439.52 | 445.50 | 437.40 | 445.12 | 8,581,100 |
| 2026-10-12 | 453.55 | 454.40 | 444.35 | 444.35 | 8,867,200 |
| 2026-10-09 | 464.21 | 464.83 | 449.75 | 453.31 | 9,242,000 |
| 2026-10-08 | 466.32 | 471.19 | 452.88 | 457.99 | 13,421,700 |
| 2026-10-07 | 472.60 | 475.80 | 471.30 | 472.20 | 7,304,800 |
| 2026-10-06 | 484.23 | 486.00 | 481.48 | 482.30 | 8,346,200 |
| 2026-10-05 | 478.77 | 487.47 | 476.40 | 485.80 | 10,916,400 |
| 2026-10-02 | 465.64 | 474.79 | 464.10 | 472.78 | 9,930,800 |
| 2026-10-01 | 457.27 | 460.42 | 453.46 | 459.20 | 8,214,300 |
| 2026-09-30 | 456.74 | 461.87 | 454.90 | 456.19 | 8,974,800 |
| 2026-09-29 | 452.27 | 459.43 | 447.07 | 456.94 | 9,939,600 |
| 2026-09-28 | 448.39 | 455.27 | 443.11 | 452.88 | 7,867,600 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies