The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Taiwan Semiconductor Manufacturing Company Ltd. (NY:TSM)

234.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 237.83 238.00 231.76 234.60 11,924,332 -4.25(-1.78%)
Jul 21, 2025 240.12 242.34 238.71 238.85 11,965,349 -1.55(-0.64%)
Jul 18, 2025 245.31 245.97 238.69 240.40 16,252,166 -5.20(-2.12%)
Jul 17, 2025 245.79 248.28 241.39 245.60 27,386,694 +8.04(+3.38%)
Jul 16, 2025 236.40 238.31 234.15 237.56 15,038,034 +0.61(+0.26%)
Jul 15, 2025 234.46 237.71 233.85 236.95 14,262,598 +8.28(+3.62%)
Jul 14, 2025 229.33 229.85 226.31 228.67 10,668,296 -1.73(-0.75%)
Jul 11, 2025 231.00 232.27 229.40 230.40 8,817,822 +0.64(+0.28%)
Jul 10, 2025 232.78 233.05 227.77 229.76 13,114,752 -2.08(-0.90%)
Jul 09, 2025 230.45 233.27 230.24 231.84 9,482,310 +3.98(+1.75%)
Jul 08, 2025 229.78 230.33 227.53 227.86 8,848,904 -1.31(-0.57%)
Jul 07, 2025 231.63 232.55 227.44 229.17 13,814,082 -5.63(-2.40%)
Jul 03, 2025 233.87 237.58 233.27 234.80 7,779,669 +1.20(+0.51%)
Jul 02, 2025 224.48 233.35 224.48 233.60 12,002,602 +8.92(+3.97%)
Jul 01, 2025 227.43 228.60 221.18 224.68 9,988,210 -1.81(-0.80%)
Jun 30, 2025 227.44 228.15 224.80 226.49 9,277,353 -2.08(-0.91%)
Jun 27, 2025 224.30 228.88 224.03 228.57 13,138,912 +4.56(+2.04%)
Jun 26, 2025 224.98 225.22 223.31 224.01 7,978,453 +1.27(+0.57%)
Jun 25, 2025 220.80 223.50 220.80 222.74 9,162,462 +2.65(+1.20%)
Jun 24, 2025 214.39 220.37 213.88 220.09 14,808,015 +9.77(+4.65%)
Jun 23, 2025 206.63 210.59 206.20 210.32 7,517,110 +0.81(+0.39%)
Jun 20, 2025 215.20 215.50 208.15 209.51 16,992,096 -3.99(-1.87%)
Jun 18, 2025 214.70 215.16 212.89 213.50 6,932,025 -0.40(-0.19%)
Jun 17, 2025 213.89 215.94 213.50 213.90 8,385,724 -1.78(-0.83%)
Jun 16, 2025 213.00 217.60 212.73 215.68 10,912,407 +4.58(+2.17%)
Jun 13, 2025 210.11 213.26 209.40 211.10 10,152,604 -4.33(-2.01%)
Jun 12, 2025 212.92 215.88 211.91 215.43 9,789,826 +1.33(+0.62%)
Jun 11, 2025 215.00 217.43 212.95 214.10 13,320,696 +1.64(+0.77%)
Jun 10, 2025 211.60 213.23 209.96 212.46 14,509,475 +5.46(+2.64%)
Jun 09, 2025 206.40 209.27 205.87 207.00 11,464,767 +1.82(+0.89%)
Jun 06, 2025 203.58 206.29 203.23 205.18 8,532,855 +1.84(+0.90%)
Jun 05, 2025 204.88 205.76 202.28 203.34 12,229,748 +0.94(+0.46%)
Jun 04, 2025 201.38 204.03 200.38 202.40 13,548,728 +4.79(+2.42%)
Jun 03, 2025 194.35 198.17 193.64 197.61 9,557,153 +2.77(+1.42%)
Jun 02, 2025 193.04 195.16 192.19 194.84 7,437,871 +1.52(+0.79%)
May 30, 2025 195.77 195.91 190.56 193.32 11,998,363 -3.83(-1.94%)
May 29, 2025 199.46 199.80 196.08 197.15 14,618,185 +1.01(+0.51%)
May 28, 2025 196.09 198.06 195.48 196.14 17,713,094 -1.54(-0.78%)
May 27, 2025 194.10 198.31 193.70 197.68 12,221,895 +5.70(+2.97%)
May 23, 2025 192.02 192.80 190.03 191.98 9,403,168 -4.21(-2.15%)
May 22, 2025 191.34 196.83 191.34 196.19 11,820,097 +4.43(+2.31%)
May 21, 2025 193.10 195.27 190.53 191.76 7,367,589 -1.69(-0.87%)
May 20, 2025 191.80 193.73 190.81 193.45 7,055,911 -0.05(-0.03%)
May 19, 2025 189.00 193.50 188.81 193.50 10,140,280 -0.72(-0.37%)
May 16, 2025 194.53 195.08 192.57 194.22 9,146,694 +0.00(+0.00%)
May 15, 2025 193.10 194.49 191.63 194.22 10,237,555 -0.54(-0.28%)
May 14, 2025 195.28 196.22 193.23 194.76 12,350,810 +0.77(+0.40%)
May 13, 2025 187.72 194.28 187.72 193.99 20,023,924 +7.01(+3.75%)
May 12, 2025 187.28 189.17 184.61 186.98 22,611,546 +10.46(+5.93%)
May 09, 2025 179.80 180.46 176.47 176.52 11,582,767 +1.30(+0.74%)
May 08, 2025 175.34 177.45 173.66 175.22 10,336,486 +0.68(+0.39%)
May 07, 2025 174.10 175.98 171.37 174.54 9,693,493 +2.26(+1.31%)
May 06, 2025 172.60 174.74 170.59 172.28 14,550,539 -4.12(-2.34%)
May 05, 2025 179.00 180.08 176.25 176.40 14,607,853 -2.88(-1.61%)
May 02, 2025 179.79 180.65 177.14 179.28 21,691,200 +6.56(+3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.