Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

327.43
+5.18 (1.61%)
NYSE · Last Trade: Jan 7th, 1:31 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

DateOpenHighLowCloseVolumeAdjusted Close
1/06/2026330.22333.08324.59327.4315,560,842327.43
1/05/2026330.40331.25321.50322.2517,413,816322.25
1/02/2026311.98321.59311.70319.6119,126,916319.61
12/31/2025304.00307.39303.43303.898,175,103303.89
12/30/2025302.36304.55299.45299.586,181,031299.58
12/29/2025301.78304.50298.65300.926,197,497300.92
12/26/2025299.90303.38298.52302.845,125,947302.84
12/24/2025297.74299.16296.23298.802,753,916298.80
12/23/2025293.39297.91292.20296.956,780,375296.95
12/22/2025294.67295.01291.21293.286,084,689293.28
12/19/2025286.38292.17286.38288.9512,735,810288.95
12/18/2025285.00287.16281.75284.6811,246,850284.68
12/17/2025288.52289.10275.08276.9616,812,305276.96
12/16/2025287.26288.46283.32286.8711,396,986286.87
12/15/2025295.14295.80287.55287.7412,062,929287.74
12/12/2025304.28304.28290.98292.0419,306,205292.04
12/11/2025305.32305.84299.64304.8515,257,884304.85
12/10/2025305.37313.98302.50310.1412,732,255309.31
12/09/2025299.99304.68298.50303.4111,331,355302.59
12/08/2025301.20302.62296.72301.8716,598,346301.06
12/05/2025296.05300.80293.25294.7210,275,303293.93
12/04/2025293.98294.03290.20292.936,737,890292.14
12/03/2025292.18296.62286.07295.459,585,058294.65
12/02/2025292.00294.50289.18292.0910,729,890291.30
12/01/2025286.92291.16283.19287.687,704,947286.90
11/28/2025292.48292.67289.00291.515,515,612290.73
11/26/2025289.10292.81287.73289.9612,220,256289.18
11/25/2025282.73285.40273.08284.6813,708,423283.91
11/24/2025273.19285.06273.19284.6413,453,889283.87
11/21/2025272.81278.69266.82275.0621,026,447274.32
11/20/2025292.21292.85276.41277.5015,707,787276.75
11/19/2025276.92284.55276.32282.3711,103,533281.61
11/18/2025277.55280.19272.72277.9112,230,220277.16
11/17/2025281.44286.53279.80282.0110,209,444281.25
11/14/2025275.91286.86273.23284.8211,486,931284.05
11/13/2025289.17289.36280.00282.2013,810,676281.44
11/12/2025293.70294.87289.58290.629,703,618289.84
11/11/2025292.06294.92288.91291.179,645,422290.39
11/10/2025294.36297.13291.75295.2710,882,193294.48
11/07/2025285.21287.88277.13286.5015,715,805285.73
11/06/2025294.10294.64287.38289.2411,503,514288.46
11/05/2025292.62298.22291.50293.6410,483,800292.85
11/04/2025296.88301.99293.51294.0516,150,503293.26
11/03/2025302.59310.12302.12304.8612,437,657304.04
10/31/2025305.99307.68296.68300.4313,937,559299.62
10/30/2025303.08307.31300.82303.2214,488,663302.40
10/29/2025305.80307.96302.38305.0916,155,812304.27
10/28/2025298.32302.13296.08301.5311,787,112300.72
10/27/2025298.65300.48293.69298.2513,595,767297.45
10/24/2025295.57297.95294.39294.968,747,070294.17
10/23/2025289.80294.09289.63290.7310,353,722289.95
10/22/2025293.00295.20284.40288.8815,399,071288.10
10/21/2025299.00299.37293.65294.5111,179,630293.72
10/20/2025300.00303.65297.06297.7013,664,071296.90
10/17/2025298.39303.30294.92295.0817,634,426294.29
10/16/2025310.93311.37296.69299.8426,302,203299.03
10/15/2025306.29306.61300.07304.7120,661,512303.89
10/14/2025295.63301.75291.34295.9416,549,684295.14
10/13/2025298.24304.63292.32302.8920,332,513302.07
10/10/2025299.95300.20280.33280.6623,398,839279.90
10/09/2025302.30302.83297.42299.8810,243,294299.07
10/08/2025295.00306.40293.98304.5212,809,553303.70
10/07/2025306.62307.10293.28294.0313,077,256293.24