Taiwan Semiconductor Manufacturing Company Limited (TSM)     Sec: Technology Ind: Semiconductor- Integrated Circuits
Peak: -2.83%   12m: 46.34%   6m: 26.62%   ytd: 46.93%   div: 3.06%   beta: 1.097   alpha: 0.099   s: 2.131 (95.25)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-11-1252.6952.1552.6952.03007,285,5641.0970.0992.131
2019-11-1152.3952.652.7552.16004,046,5001.0890.092.137
2019-11-0853.5352.8353.5352.53006,542,6551.0890.0892.144
2019-11-0753.953.6754.3753.52007,849,7031.0950.1022.23
2019-11-0653.753.6453.7553.1004,527,2611.0950.1032.235
2019-11-0553.6353.5553.9753.49005,286,8511.0950.1032.211
2019-11-0453.5553.4953.7953.12007,658,4301.0960.12.221
2019-11-0151.8952.152.151.7004,879,6331.0320.0972.17
2019-10-3151.8951.6351.9351.35005,062,6831.0320.1012.14
2019-10-3051.7951.9152.0651.56005,199,3671.0950.0952.254
2019-10-2951.551.4751.8451.44005,113,8401.0950.0892.186
2019-10-2851.451.3151.4751.05007,203,0511.0960.0832.182
2019-10-2550.851.1351.2350.69006,264,0651.0950.0882.202
2019-10-2450.4950.9551.0550.23006,952,6561.0960.092.217
2019-10-2350.150.1750.449.92007,089,8991.0960.0852.171
2019-10-2250.350.6450.8350.180010,602,9891.0960.0912.203
2019-10-2149.535050.1149.33006,383,4451.0970.0852.16
2019-10-1849.6549.2850.0949.13008,895,1151.0970.0842.187
2019-10-1751.1449.7551.2149.260012,410,2001.0960.0862.229
2019-10-1650.3450.1351.1350.070012,392,4531.0970.0922.25
2019-10-1550.250.3950.6450.11009,180,6931.0980.0832.342
2019-10-1449.4249.9150.1349.3007,912,9451.0990.0912.315
2019-10-1149.4549.4249.7949.33007,189,3261.10.0842.352
2019-10-1048.9148.9349.3948.49009,567,4381.1010.0842.36
2019-10-0948.248.6849.0548.170010,766,7621.10.0912.228
2019-10-0848.2647.8648.447.60013,074,0611.0990.0912.176
2019-10-0747.7347.9548.1547.430010,642,6121.1030.0852.208
2019-10-0447.0347.4247.4546.78005,686,9981.1060.0772.133
2019-10-0346.4547.1347.1446.24006,081,7161.1080.0832.12
2019-10-0246.7146.4346.9446.33005,603,3991.1060.0792.149
2019-10-0146.9647.1947.8546.960011,487,7481.1050.0832.211
2019-09-3046.5746.4846.7446.12008,334,7881.1120.0682.168
2019-09-274645.5146.4845.19009,468,7581.1120.0672.147
2019-09-2645.146.4646.5145.10015,737,8101.110.0732.175
2019-09-2544.245.0145.144006,680,7891.1130.0542.105
2019-09-2444.444.1244.5544.06007,552,1801.1120.0492.004
2019-09-2344.1844.0744.2943.85004,339,4461.1150.0482.03
2019-09-2044.7743.8744.943.87005,874,5481.1150.0452.018
2019-09-1944.844.945.2244.760.32206,422,7001.1130.0662.055
2019-09-1844.8544.7244.8844.29004,044,8001.1130.0632.001
2019-09-1743.9644.8144.8343.89006,110,9001.1150.0672.04
2019-09-1644.2144.2844.4244.17003,716,3001.1150.0652.03
2019-09-1344.1144.4244.5143.87006,231,1001.1150.0642.066
2019-09-1243.9743.7544.1443.62006,577,9001.1140.0582.019
2019-09-1143.643.943.9543.53004,016,8001.1210.0531.964
2019-09-1043.2943.7843.7843.05005,001,6001.1220.0561.943
2019-09-0943.643.5443.7643.23004,677,0001.1220.0581.928
2019-09-0643.6943.443.7343.38004,325,3001.1220.061.918
2019-09-0543.4543.9244.1943.45007,698,3001.1230.0661.935
2019-09-0442.3142.8442.8442.09004,460,9001.120.0651.875
2019-09-0341.8541.4241.8641.28004,748,0001.1150.0591.78
2019-08-3042.442.3342.5842.06005,382,2001.1130.0651.859
2019-08-2942.0441.9842.2741.93005,171,6001.1130.0611.855
2019-08-2841.0241.3541.4740.76003,586,0001.1120.0611.824
2019-08-2741.2541.0541.3840.97004,192,8001.1120.0641.807
2019-08-2641.0741.0441.2540.84005,519,0001.1120.0641.818
2019-08-2341.6440.6641.8540.57007,526,9001.1130.0651.809
2019-08-2242.0941.8342.1941.43003,145,6001.1130.0621.858
2019-08-2142.1142.2842.3441.99003,914,6001.1140.061.906
2019-08-2041.741.6441.9241.42007,540,3001.1130.0591.847
2019-08-1941.8641.4841.9141.35003,797,6001.1150.0521.849
2019-08-1640.8941.2441.4340.86004,845,7001.1170.0521.866
2019-08-1540.0940.5740.740.05007,690,1001.1170.0531.83
2019-08-1440.5640.1440.839.96009,621,8001.1170.0511.796
2019-08-1340.3441.5441.6940.26007,697,8001.1150.0491.898
2019-08-1240.7640.6740.9740.56003,463,5001.1140.0461.888
2019-08-0941.2941.1141.4140.71003,480,5001.1150.0491.907
2019-08-0841.5541.641.8841.45007,795,9001.1140.0561.965
2019-08-0740.7640.9741.1540.51005,484,7001.1170.0591.915
2019-08-0640.8940.9741.2140.6008,667,7001.1170.0621.9
2019-08-0540.1239.5840.2339.5006,668,4001.1110.0531.848
2019-08-0240.8641.3541.4840.72009,317,0001.1060.0551.867
2019-08-0142.4441.5743.0841.3009,662,8001.1050.0661.915
2019-07-3142.7242.3342.8641.75007,592,3001.1030.0641.98
2019-07-3043.0942.843.0942.46004,938,5001.1030.0641.924
2019-07-2943.2143.6343.6443.09004,138,6001.1020.0681.989
2019-07-2643.4243.1543.5843.07004,399,0001.1030.0691.984
2019-07-2543.8943.3143.9243.31006,593,9001.1040.0771.995
2019-07-2444.1844.2244.3143.92007,130,4001.1030.0851.983
2019-07-2344.2244.144.2643.92006,565,8001.1030.0862.001
2019-07-2243.8844.2844.5643.810010,035,8001.1050.0932.008
2019-07-1942.7743.5243.7142.760011,438,8001.1050.0822.001
2019-07-1842.2242.8842.9242.010011,262,0001.1090.0821.961
2019-07-1741.3841.3341.6141.22005,514,6001.1070.0671.908
2019-07-1641.541.4741.6541.27006,529,5001.1070.0671.831
2019-07-1541.4541.5241.6341.36005,784,3001.1080.0651.668
2019-07-1240.8240.9440.9740.53004,695,8001.1050.0531.615
2019-07-1140.8540.6140.940.54006,126,6001.1060.0581.63
2019-07-1040.5440.4240.8540.26007,945,0001.1050.0571.604
2019-07-0939.3739.3939.7239.14006,577,0001.1030.0511.596
2019-07-0839.2939.0439.4138.96006,772,3001.1020.0451.559
2019-07-0539.5839.6439.8139.36003,149,3001.1010.0481.582
2019-07-0340.0640.0440.0839.72003,125,0001.1010.0551.599
2019-07-0240.940.5141.0140.45004,445,6001.1050.0631.657
2019-07-0141.2441.0841.640.860011,085,4001.1070.0711.73
2019-06-2839.4538.8939.4538.84007,040,0001.0970.0521.666
2019-06-2739.339.3139.4839.010011,375,2001.0890.071.701
2019-06-2639.138.839.138.7009,133,3001.0910.0641.699
2019-06-2539.2438.6439.2438.63006,790,5001.090.061.688
2019-06-2439.2839.6939.7839.161.27606,571,0001.0860.0671.776
2019-06-2138.9638.9639.1438.870012,766,2001.0870.0611.725
2019-06-2038.938.9539.1638.60010,400,0001.0890.0661.69
2019-06-1938.4137.8938.4337.790010,217,6001.0850.061.57
2019-06-1836.837.737.9136.750012,303,2001.0850.0591.594
2019-06-1736.4636.2136.5936.21006,500,7001.0790.0521.512
2019-06-1437.1536.3937.2136.380011,281,5001.0790.0551.527
2019-06-1338.137.9338.137.53006,646,8001.0770.071.632
2019-06-1238.4637.9438.6537.93006,163,2001.0780.071.63
2019-06-1138.9238.4339.0438.41006,100,6001.0780.0731.655
2019-06-1037.9738.138.5937.93008,351,8001.0790.0721.617
2019-06-0737.2537.3337.537.08004,456,9001.0780.0751.579
2019-06-0636.7136.9637.1136.46006,234,0001.0770.0721.569
2019-06-0537.7336.7637.7536.64008,219,8001.0760.0791.544
2019-06-0437.1637.5637.636.94006,985,6001.0810.0881.602
2019-06-0337.4637.3337.5937.18009,618,3001.0890.1021.573
2019-05-3136.836.8837.4736.78009,302,7001.090.0951.606
2019-05-3036.4936.5836.936.39007,351,6001.0960.0841.598
2019-05-2936.0236.2436.335.750013,043,0001.0960.0841.562
2019-05-2836.6736.236.7336.20012,484,6001.0970.081.542
2019-05-2436.9436.7337.2536.730010,540,7001.0940.0811.57
2019-05-2336.5236.6136.7135.970014,708,8001.0930.0871.586
2019-05-2237.6937.4137.8837.40012,217,6001.0930.11.636
2019-05-2137.6537.7937.8337.180011,806,4001.0930.0991.673
2019-05-2037.7437.1837.7937.040013,979,7001.0920.1061.635
2019-05-1738.8438.739.3838.550011,271,0001.0860.1221.708
2019-05-1640.0339.9440.0439.64009,214,7001.0830.1341.765
2019-05-1539.9540.3640.739.87005,347,7001.0870.1421.8
2019-05-1439.9940.3640.4639.81007,107,8001.0870.141.808
2019-05-1339.7839.4239.9239.180011,046,0001.0850.1351.747
2019-05-1041.2141.1941.4440.57008,313,9001.0720.141.851
2019-05-0941.2741.5941.6440.660011,229,4001.0730.1451.892
2019-05-0841.8542.0242.3141.79008,112,6001.0720.1451.904
2019-05-0742.1542.0842.3641.630010,225,2001.0720.1461.927
2019-05-0641.6642.0842.1441.550010,756,4001.0770.1431.965
2019-05-0343.242.9943.4142.85005,479,9001.0760.1482.054
2019-05-0242.1842.6942.7642.070010,717,2001.0760.1472.043
2019-05-0142.5942.1442.8542.14007,319,0001.0790.1321.996
2019-04-3041.7342.1442.2541.60011,863,9001.0880.1141.958
2019-04-2942.1742.1542.2341.91009,272,1001.0880.1171.958
2019-04-2641.9742.2542.3141.660012,745,0001.0880.1181.941
2019-04-2543.242.7743.3142.720010,149,8001.090.1252.013
2019-04-2443.3543.6743.8443.210010,776,8001.0890.1321.987
2019-04-2343.4243.6843.6843.330011,437,5001.0890.1342.004
2019-04-2243.0743.4243.4342.880010,872,0001.0890.1341.974
2019-04-1842.3743.6643.8942.310016,569,8001.0880.131.987
2019-04-1742.2142.6942.7542.180015,795,7001.0870.1191.918
2019-04-1641.1941.3641.4341.11006,639,1001.0890.1081.909
2019-04-1540.9440.9741.1340.83005,274,4001.0890.091.847
2019-04-1240.8440.9441.0140.66006,555,7001.0920.0951.873
2019-04-1140.4740.4840.5840.34005,172,2001.0890.091.889
2019-04-1040.6440.7440.8740.56004,040,2001.0890.0981.911
2019-04-0940.6240.5940.6840.42005,049,9001.0880.0951.864
2019-04-0840.6240.7640.8640.46006,830,3001.0880.0951.893
2019-04-0540.7140.6140.7140.44004,430,6001.0860.0921.911
2019-04-0440.1340.4340.5640.05007,610,3001.0870.0911.897
2019-04-034040.1940.3539.92006,821,1001.0870.0861.863
2019-04-0239.639.6939.7739.43005,580,2001.0860.0781.822
2019-04-0139.539.7839.7839.18006,834,2001.0860.0761.796
2019-03-2939.2539.3939.4739.04006,116,3001.0880.0821.806
2019-03-2838.6938.7938.9838.66006,632,7001.0870.0811.815
2019-03-2738.6538.6638.7138.27007,660,3001.0870.0791.832
2019-03-2638.5738.8539.0738.53005,573,5001.0870.081.881
2019-03-2538.4638.3938.9138.24004,901,8001.0870.0791.851
2019-03-2239.2738.8839.4438.79006,759,1001.0860.0821.937
2019-03-2138.739.4639.6638.68006,509,6001.0890.0781.984
2019-03-2038.2438.3238.6138.12005,394,0001.0850.0731.878
2019-03-1938.4438.2338.5438.08008,033,6001.0840.0691.869
2019-03-1838.3338.3238.4438.12006,290,9001.0880.0811.838
2019-03-1537.938.1338.5337.9008,871,3001.0880.0761.834
2019-03-1437.537.3337.5537.25004,935,0001.0870.0681.811
2019-03-1337.7137.737.9337.52006,086,4001.0890.0751.789
2019-03-1237.5537.4137.6737.37005,580,2001.0890.0741.752
2019-03-1136.7637.1637.236.73006,005,4001.0880.0721.814
2019-03-0836.4936.7336.9136.48005,066,2001.0870.0771.766
2019-03-0737.2837.1537.3936.9004,231,3001.0870.0811.813
2019-03-0637.5637.337.7137.29004,433,4001.0880.081.81
2019-03-0537.4537.5237.7237.18007,192,4001.0870.0771.881
2019-03-0437.8237.6537.8237.22007,081,1001.0870.0771.932
2019-03-0137.8537.883837.69005,299,2001.0950.0851.947
2019-02-2837.6237.5537.7837.5005,705,1001.0960.0831.922
2019-02-2737.9937.9338.0737.56008,194,9001.0950.0891.953
2019-02-2637.938.0838.1537.87005,587,3001.0940.091.985
2019-02-2538.3438.0638.3937.96005,101,5001.0940.0882.01
2019-02-2237.6237.8837.937.58005,117,8001.0970.0821.99
2019-02-2137.5737.4837.6837.31004,607,3001.0940.0781.96
2019-02-2037.4337.537.9937.4007,178,6001.0940.0761.968
2019-02-1936.7536.9837.1836.64008,105,7001.0930.0761.927
2019-02-1536.4536.6336.8136.42006,257,6001.0910.0711.901
2019-02-1436.4636.636.7436.31007,782,8001.1030.0871.887
2019-02-1336.936.673736.59007,155,6001.0990.0831.947
2019-02-1237.1637.1637.2836.96008,831,2001.10.091.987
2019-02-1136.4636.8236.8236.38008,860,7001.1020.0861.965
2019-02-0836.2636.3436.4636.06007,147,2001.1020.0771.952
2019-02-0736.936.6636.9836.38007,916,2001.0970.0881.985
2019-02-0636.9437.2537.3336.84008,795,2001.0960.092.044
2019-02-0536.4636.7836.836.43007,314,0001.0970.0892.088
2019-02-0436.0636.4836.5535.94007,283,8001.0970.0922.03
2019-02-0136.336.1336.4236006,438,3001.0870.1022.004
2019-01-3135.8836.1836.6435.88007,633,4001.0870.1051.987
2019-01-3035.435.9436.0134.9009,281,6001.0910.1091.943
2019-01-2935.8634.9335.8634.910010,100,8001.0860.11.895
2019-01-2835.53636.2135.480014,086,5001.0820.1191.944
2019-01-2536.5436.6836.7936.430016,763,7001.0730.1151.987
2019-01-2435.4636.1936.1935.370014,094,1001.0690.1171.903
2019-01-2335.1335.0935.3334.850013,918,6001.0710.1081.816
2019-01-2235.134.9735.3534.710013,381,7001.0720.111.776
2019-01-1834.8535.4335.5934.770012,905,9001.0760.1031.839
2019-01-1733.5834.935.1533.490021,916,9001.0760.1131.795
2019-01-1634.5234.2734.6534.27008,727,4001.0790.1031.708
2019-01-1534.6634.6634.8434.430010,165,8001.0940.1261.807
2019-01-1434.7434.3934.834.35006,146,2001.0880.1321.813
2019-01-1135.0535.235.3634.85007,232,7001.0840.1341.928
2019-01-1034.135.0235.0834.04007,894,6001.0840.1341.918
2019-01-0933.9734.2434.5833.970011,770,3001.0830.1251.886
2019-01-0833.7633.633.8333.310011,462,6001.0760.1241.799
2019-01-0733.6733.8834.1133.63006,850,8001.0830.1241.842
2019-01-0433.1433.6333.6832.90014,178,2001.0820.1211.828
2019-01-0333.9833.0434.1632.950015,997,4001.10.121.782
2019-01-0234.8135.1235.3434.62005,273,1001.0830.1371.894
2018-12-3135.9935.4936.1535.36004,600,6001.0830.1411.88
2018-12-2835.735.7136.2335.6007,369,0001.0840.1441.876
2018-12-2734.8135.3735.3934.58008,688,6001.0850.1381.896
2018-12-2633.9735.3535.3633.970010,063,4001.0860.1431.906
2018-12-2434.1933.9334.5133.92006,288,5001.0960.141.812
2018-12-2135.2334.3435.5134.280016,981,0001.1050.1321.846
2018-12-2035.0134.535.3434.180012,540,4001.1110.1231.877
2018-12-1935.2134.8435.8534.710011,786,4001.1070.1271.892
2018-12-1835.235.3535.5835.2007,100,4001.1050.131.932
2018-12-1735.2234.8335.5234.730010,733,1001.1050.1241.888
2018-12-1435.3935.1335.6835.13005,969,6001.1140.1251.903
2018-12-1336.0535.936.2135.76005,825,9001.1130.1251.957
2018-12-1236.1735.9436.2535.84008,405,4001.1130.1251.955
2018-12-1135.8135.2935.9234.91008,635,8001.1120.1171.866
2018-12-1034.9235.0335.4234.690012,439,1001.1130.1111.864
2018-12-0735.2435.1235.5234.750010,802,7001.1130.1121.844
2018-12-0634.3335.4435.4434.240012,075,7001.1210.1081.859
2018-12-0437.053637.2935.990013,321,2001.1170.1121.903
2018-12-0337.3337.2437.536.91007,457,6001.1170.1141.982
2018-11-3035.8136.1536.1635.66008,734,4001.1110.1091.931
2018-11-2936.4936.4736.936.42007,056,6001.1170.1211.908
2018-11-2835.8436.5536.5635.65008,380,2001.1150.1281.915
2018-11-2734.9935.3935.4134.99006,870,2001.1120.1221.861
2018-11-2635.335.4335.4735.07007,077,3001.1120.1251.879
2018-11-2334.4534.5834.8134.38002,320,5001.1090.121.863
2018-11-2135.0234.7835.3134.75007,013,1001.110.1161.895
2018-11-2034.0434.2734.6133.870011,673,5001.110.1121.792
2018-11-1935.2334.6735.2734.580015,191,7001.1130.1121.816
2018-11-1635.6535.4535.7735.250016,382,4001.1050.1091.851
2018-11-1536.6137.0437.0936.430010,840,4001.1060.1311.956
2018-11-1436.7336.3936.8735.930010,404,9001.1060.1311.936
2018-11-1335.9535.9636.6635.810015,057,1001.1110.1211.895
2018-11-1236.4135.6436.4635.590011,666,7001.1110.1161.849
2018-11-0936.6336.6136.9236.36005,975,4001.1080.1211.921
2018-11-0837.337.2137.5637.2007,953,7001.1060.1161.922
2018-11-0737.7837.6837.7937.23006,568,7001.1020.1271.935
2018-11-0637.0237.2437.3636.94008,578,1001.1080.1271.891
2018-11-0537.233737.3336.84008,591,9001.1090.1181.9
2018-11-0237.6837.2937.9736.95009,736,2001.1070.1381.885
2018-11-0137.2937.5537.5836.920014,348,6001.1080.151.884
2018-10-3137.236.6437.4936.570012,610,9001.1040.1421.836
2018-10-3035.4336.3336.3535.260012,106,4001.1030.1481.796
2018-10-2935.7434.9335.9734.59008,269,3001.0960.1341.685
2018-10-2635.1535.2635.8634.750011,973,2001.0910.1281.725
2018-10-2535.3735.9536.1135.09009,927,3001.090.1311.785
2018-10-2436.1235.0836.1235.030013,312,4001.0890.1241.704
2018-10-2335.9836.5436.7135.830012,350,0001.080.1241.791
2018-10-2237.6837.2337.7237.06008,165,7001.0770.1281.78
2018-10-1937.6636.9737.8136.870011,266,2001.0780.1241.785
2018-10-1838.2737.0638.4236.98009,555,6001.0770.1271.778
2018-10-1738.4638.0538.5537.68008,173,6001.0730.1341.888
2018-10-1638.3138.4738.5237.890010,748,1001.0740.1411.958
2018-10-1537.9537.2638.0737.23008,209,0001.0580.1251.902
2018-10-1238.638.1439.0237.68007,578,6001.0530.1421.972
2018-10-1137.0237.4438.0836.860010,209,0001.0520.141.92
2018-10-1038.837.8438.8937.840012,853,5001.0570.1371.997
2018-10-0939.4339.3339.7139.02005,678,7001.0540.1352.14
2018-10-0839.1939.3939.5938.85007,761,8001.0550.1382.117
2018-10-0540.2740.0340.4539.59007,921,4001.0590.1542.133
2018-10-0441.4240.841.4340.36007,885,0001.0570.1592.169
2018-10-0342.3542.2742.5441.9005,631,1001.0560.1772.25
2018-10-0242.0741.9442.341.78005,440,3001.050.1672.263
2018-10-0142.8442.9443.2342.71005,029,8001.0490.1792.325
2018-09-2842.7942.4642.9142.28007,727,7001.0590.1852.363
2018-09-2742.8943.0443.4942.87006,711,7001.0590.1972.381
2018-09-2642.5542.5743.0142.55004,564,3001.0550.1942.322
2018-09-2543.0842.4743.1942.44006,678,2001.0550.1942.317
2018-09-2442.1643.1743.2142.11008,229,1001.0540.2012.324
2018-09-2142.5542.3742.742.33006,668,6001.0560.1932.269
2018-09-2042.5542.4742.7242.21004,728,0001.0610.1862.322
2018-09-1942.542.3342.6942.06006,393,2001.0610.1842.275
2018-09-1841.8341.8942.441.69008,814,2001.0550.1862.25
2018-09-1741.9542.0842.4441.8006,210,3001.0560.1912.252
2018-09-1442.3342.742.8542.26005,295,4001.0560.1982.296
2018-09-1342.341.7642.341.61009,624,5001.0570.1912.284
2018-09-1242.2342.2542.642.140010,303,7001.0580.2032.319
2018-09-1141.9642.8442.8641.910012,509,7001.0580.2122.331
2018-09-1043.2742.9143.3342.81006,824,9001.0570.2082.33
2018-09-0742.3143.1643.542.290014,256,0001.0550.2132.37
2018-09-0642.2542.3642.3841.910010,424,9001.0520.2032.368


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC