Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

472.20
-10.10 (-2.09%)
NYSE · Last Trade: Oct 7th, 10:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/07/2026472.60475.80471.30472.207,293,326472.20
10/06/2026484.23486.00481.48482.308,334,048482.30
10/05/2026478.77487.47476.40485.8010,908,528485.80
10/02/2026465.64474.79464.10472.789,930,803472.78
10/01/2026457.27460.42453.46459.208,219,004459.20
9/30/2026456.74461.87454.90456.198,980,321456.19
9/29/2026452.27459.43447.07456.949,933,248456.94
9/28/2026448.39455.27443.11452.887,869,642452.88
9/25/2026452.39455.03449.01450.617,759,125450.61
9/24/2026441.80452.56440.60451.157,713,558451.15
9/23/2026449.79450.88442.87446.5710,279,735446.57
9/22/2026441.22452.88441.20452.0011,244,144452.00
9/21/2026440.80445.72437.06445.149,934,161445.14
9/18/2026429.04434.82428.98434.6712,905,093434.67
9/17/2026424.40430.53423.39430.2612,442,823430.26
9/16/2026418.20419.85413.88417.7210,467,981417.72
9/15/2026421.94421.94412.55413.759,459,056412.64
9/14/2026416.01424.45416.01418.0114,301,554416.89
9/11/2026431.55435.37428.90433.2410,638,194432.08
9/10/2026426.44432.53424.05428.038,366,514426.88
9/09/2026434.46439.40431.87435.367,492,157434.19
9/08/2026438.02444.29433.72439.0013,084,833437.82
9/04/2026421.88429.82419.42428.9112,283,896427.76
9/03/2026413.29417.30407.81417.017,824,668415.89
9/02/2026413.20416.50411.27415.506,295,348414.39
9/01/2026417.80418.62412.06414.007,925,373412.89
8/31/2026417.23423.80414.60415.326,737,191414.21
8/28/2026427.49429.12417.32417.528,896,897416.40
8/27/2026423.02429.64420.53427.3012,745,137426.16
8/26/2026418.45420.75414.41417.697,425,645416.57
8/25/2026414.58419.77414.03417.417,042,367416.29
8/24/2026413.87414.34405.15410.1210,640,573409.02
8/21/2026423.01425.68416.70418.959,168,812417.83
8/20/2026408.60417.96407.72416.0010,446,390414.89
8/19/2026418.13419.60407.88412.098,418,976410.99
8/18/2026417.00419.63410.76413.4114,020,045412.30
8/17/2026429.97435.71426.80430.979,470,945429.82
8/14/2026429.20429.27424.10426.356,324,749425.21
8/13/2026429.15436.04428.39430.498,184,671429.34
8/12/2026432.65433.28427.02429.159,528,045428.00
8/11/2026424.20424.90418.87422.0610,077,291420.93
8/10/2026420.34425.88416.00418.4711,777,502417.35
8/07/2026424.79424.79413.10420.049,159,561418.92
8/06/2026409.54423.91407.99418.2010,622,411417.08
8/05/2026419.32426.30413.07414.0013,085,841412.89
8/04/2026418.00420.25412.11417.1713,928,807416.05
8/03/2026400.58407.44398.20406.1112,664,805405.02
7/31/2026419.50420.35398.80404.2511,956,082403.17
7/30/2026392.49406.77387.60403.3117,442,551402.23
7/29/2026388.08391.25372.72374.6721,675,148373.67
7/28/2026385.00395.36381.30392.3118,249,837391.26
7/27/2026406.08407.43388.80399.0917,930,015398.02
7/24/2026411.35412.92400.80403.4111,525,125402.33
7/23/2026415.84420.84411.80415.5811,041,889414.47
7/22/2026414.90424.81414.21421.2110,248,615420.08
7/21/2026418.74425.40413.56424.6118,199,646423.47
7/20/2026407.70409.89400.08402.3011,641,933401.22
7/17/2026392.12404.70386.02398.3720,991,960397.30
7/16/2026405.29415.95403.50409.7424,865,919408.64
7/15/2026425.75428.89410.75419.4816,961,177418.36
7/14/2026430.87431.06418.86420.3914,254,595419.26
7/13/2026433.82437.99420.29421.5814,325,898420.45
7/10/2026438.67439.65428.10434.119,595,132432.95
7/09/2026446.73447.69436.39436.9611,439,193435.79
7/08/2026429.00440.49428.75436.9811,394,487435.81