Taiwan Semiconductor Manufacturing Company Limited TSM
NYSE
$445.12+0.77 (+0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $445.12 | +0.17% | $439.52 | $445.49 | $437.40 | 8.57M |
| 2026-10-12 | $444.35 | -1.98% | $453.55 | $454.40 | $444.35 | 8.87M |
| 2026-10-09 | $453.31 | -1.02% | $464.21 | $464.83 | $449.75 | 9.24M |
| 2026-10-08 | $457.99 | -3.01% | $466.32 | $471.19 | $452.88 | 13.42M |
| 2026-10-07 | $472.20 | -2.09% | $472.60 | $475.80 | $471.30 | 7.30M |
| 2026-10-06 | $482.30 | -0.72% | $484.23 | $486.00 | $481.48 | 8.35M |
| 2026-10-05 | $485.80 | +2.75% | $478.77 | $487.47 | $476.40 | 10.92M |
| 2026-10-02 | $472.78 | +2.96% | $465.64 | $474.79 | $464.10 | 9.93M |
| 2026-10-01 | $459.20 | +0.66% | $457.27 | $460.42 | $453.46 | 8.21M |
| 2026-09-30 | $456.19 | -0.16% | $456.74 | $461.87 | $454.90 | 8.97M |
| 2026-09-29 | $456.94 | +0.90% | $452.27 | $459.43 | $447.07 | 9.94M |
| 2026-09-28 | $452.88 | +0.50% | $448.39 | $455.27 | $443.11 | 7.87M |
| 2026-09-25 | $450.61 | -0.12% | $452.40 | $455.03 | $449.01 | 7.75M |
| 2026-09-24 | $451.15 | +1.03% | $441.80 | $452.56 | $440.60 | 7.72M |
| 2026-09-23 | $446.57 | -1.20% | $449.79 | $450.88 | $442.87 | 10.18M |
| 2026-09-22 | $452.00 | +1.54% | $441.22 | $452.88 | $441.20 | 11.26M |
| 2026-09-21 | $445.14 | +2.41% | $440.80 | $445.72 | $437.06 | 9.94M |
| 2026-09-18 | $434.67 | +1.02% | $429.04 | $434.82 | $428.98 | 12.91M |
| 2026-09-17 | $430.26 | +3.00% | $424.40 | $430.53 | $423.39 | 12.45M |
| 2026-09-16 | $417.72 | +0.96% | $418.20 | $419.85 | $413.88 | 10.49M |
| 2026-09-15 | $413.75 | -1.02% | $421.94 | $421.94 | $412.55 | 9.45M |
| 2026-09-14 | $418.01 | -3.52% | $416.01 | $424.45 | $416.01 | 14.31M |
| 2026-09-11 | $433.24 | +1.22% | $431.55 | $435.37 | $428.90 | 10.63M |
| 2026-09-10 | $428.03 | -1.68% | $426.44 | $432.53 | $424.05 | 8.37M |
| 2026-09-09 | $435.36 | -0.83% | $434.46 | $439.40 | $431.87 | 7.50M |
| 2026-09-08 | $439.00 | +2.35% | $438.02 | $444.29 | $433.72 | 13.08M |
| 2026-09-04 | $428.91 | +2.85% | $421.88 | $429.82 | $419.42 | 12.28M |
| 2026-09-03 | $417.01 | +0.36% | $413.29 | $417.30 | $407.82 | 7.83M |
| 2026-09-02 | $415.50 | +0.36% | $413.20 | $416.50 | $411.27 | 6.30M |
| 2026-09-01 | $414.00 | -0.32% | $417.80 | $418.62 | $412.07 | 7.92M |
| 2026-08-31 | $415.32 | -0.53% | $417.23 | $423.80 | $414.60 | 6.75M |
| 2026-08-28 | $417.52 | -2.29% | $427.49 | $429.12 | $417.32 | 8.90M |
| 2026-08-27 | $427.30 | +2.30% | $423.02 | $429.64 | $420.53 | 12.75M |
| 2026-08-26 | $417.69 | +0.07% | $418.45 | $420.75 | $414.41 | 7.45M |
| 2026-08-25 | $417.41 | +1.78% | $414.59 | $419.77 | $414.03 | 7.05M |
| 2026-08-24 | $410.12 | -2.11% | $413.87 | $414.34 | $405.15 | 10.65M |
| 2026-08-21 | $418.95 | +0.71% | $423.02 | $425.68 | $416.70 | 8.95M |
| 2026-08-20 | $416.00 | +0.95% | $408.60 | $417.96 | $407.72 | 10.45M |
| 2026-08-19 | $412.09 | -0.32% | $418.13 | $419.60 | $407.88 | 8.42M |
| 2026-08-18 | $413.41 | -4.07% | $417.00 | $419.63 | $410.77 | 14.03M |
| 2026-08-17 | $430.97 | +1.08% | $429.97 | $435.71 | $426.80 | 9.48M |
| 2026-08-14 | $426.35 | -0.96% | $429.20 | $429.27 | $424.10 | 6.32M |
| 2026-08-13 | $430.49 | +0.31% | $429.15 | $436.04 | $428.39 | 8.19M |
| 2026-08-12 | $429.15 | +1.68% | $432.65 | $433.28 | $427.02 | 9.53M |
| 2026-08-11 | $422.06 | +0.86% | $424.20 | $424.90 | $418.87 | 9.70M |
| 2026-08-10 | $418.47 | -0.37% | $420.34 | $425.88 | $416.00 | 11.78M |
| 2026-08-07 | $420.04 | +0.44% | $424.79 | $424.79 | $413.10 | 9.16M |
| 2026-08-06 | $418.20 | +1.01% | $409.54 | $423.91 | $407.99 | 10.63M |
| 2026-08-05 | $414.00 | -0.76% | $419.32 | $426.30 | $413.07 | 12.79M |
| 2026-08-04 | $417.17 | +2.72% | $418.00 | $420.25 | $412.11 | 13.93M |
| 2026-08-03 | $406.11 | +0.46% | $400.59 | $407.44 | $398.20 | 12.68M |
| 2026-07-31 | $404.25 | +0.23% | $419.50 | $420.35 | $398.80 | 11.96M |
| 2026-07-30 | $403.31 | +7.64% | $392.49 | $406.77 | $387.60 | 17.47M |
| 2026-07-29 | $374.67 | -4.50% | $388.08 | $391.25 | $372.72 | 21.70M |
| 2026-07-28 | $392.31 | -1.70% | $385.00 | $395.36 | $381.30 | 18.28M |
| 2026-07-27 | $399.09 | -1.07% | $406.08 | $407.43 | $388.80 | 17.93M |
| 2026-07-24 | $403.41 | -2.93% | $411.35 | $412.92 | $400.80 | 11.53M |
| 2026-07-23 | $415.58 | -1.34% | $415.84 | $420.84 | $411.80 | 11.05M |
| 2026-07-22 | $421.21 | -0.80% | $414.91 | $424.81 | $414.21 | 10.26M |
| 2026-07-21 | $424.61 | +5.55% | $418.74 | $425.40 | $413.56 | 18.21M |
| 2026-07-20 | $402.30 | +0.99% | $407.71 | $409.89 | $400.08 | 11.65M |
| 2026-07-17 | $398.37 | -2.77% | $392.12 | $404.70 | $386.02 | 20.99M |
| 2026-07-16 | $409.74 | -2.32% | $405.29 | $415.95 | $403.50 | 24.89M |
| 2026-07-15 | $419.48 | -0.22% | $425.75 | $428.89 | $410.75 | 17.01M |
| 2026-07-14 | $420.39 | -0.28% | $430.87 | $431.06 | $418.86 | 14.28M |
| 2026-07-13 | $421.58 | -2.89% | $433.82 | $437.99 | $420.29 | 14.33M |
| 2026-07-10 | $434.11 | -0.65% | $438.67 | $439.66 | $428.10 | 9.60M |
| 2026-07-09 | $436.96 | 0.00% | $446.73 | $447.69 | $436.39 | 11.46M |
| 2026-07-08 | $436.98 | +1.02% | $429.00 | $440.49 | $428.75 | 11.41M |
| 2026-07-07 | $432.57 | -4.25% | $438.02 | $439.80 | $428.11 | 14.90M |
| 2026-07-06 | $451.79 | +4.06% | $447.78 | $460.03 | $445.60 | 12.79M |
| 2026-07-02 | $434.16 | -2.27% | $450.54 | $461.47 | $429.50 | 18.38M |
| 2026-07-01 | $444.23 | -6.98% | $467.67 | $468.51 | $443.47 | 18.53M |
| 2026-06-30 | $477.57 | +4.94% | $455.61 | $479.00 | $453.00 | 15.07M |
| 2026-06-29 | $455.10 | +5.26% | $437.00 | $456.10 | $431.09 | 14.88M |
| 2026-06-26 | $432.35 | -0.61% | $425.00 | $436.13 | $419.19 | 17.97M |
| 2026-06-25 | $434.99 | -1.32% | $452.90 | $452.90 | $432.44 | 14.77M |
| 2026-06-24 | $440.83 | +1.02% | $433.98 | $443.86 | $432.58 | 9.99M |
| 2026-06-23 | $436.39 | -6.69% | $439.18 | $447.33 | $434.19 | 20.36M |
| 2026-06-22 | $467.67 | +1.20% | $476.09 | $476.79 | $465.17 | 13.69M |
| 2026-06-18 | $462.12 | +6.94% | $438.88 | $465.22 | $438.39 | 25.82M |
| 2026-06-17 | $432.15 | +1.48% | $434.75 | $442.50 | $431.64 | 10.93M |
| 2026-06-16 | $425.83 | -3.53% | $436.02 | $440.33 | $425.20 | 10.94M |
| 2026-06-15 | $441.40 | +4.12% | $438.68 | $442.58 | $431.93 | 11.18M |
| 2026-06-12 | $423.93 | +0.68% | $420.05 | $426.94 | $417.21 | 10.36M |
| 2026-06-11 | $421.07 | +3.01% | $413.26 | $422.25 | $408.86 | 13.83M |
| 2026-06-10 | $408.75 | -4.48% | $413.96 | $426.32 | $407.70 | 13.14M |
| 2026-06-09 | $427.92 | +0.26% | $430.88 | $438.16 | $405.51 | 21.20M |
| 2026-06-08 | $426.80 | +2.80% | $423.77 | $433.81 | $422.53 | 11.25M |
| 2026-06-05 | $415.17 | -6.69% | $429.77 | $433.90 | $412.79 | 19.64M |