Taiwan Semiconductor Manufacturing Company Limited - TSM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	299	294.51	294.51	299.37	293.65	11.03M
October 20, 2025	300	297.7	297.7	303.65	297.06	13.39M
October 17, 2025	298.4	295.08	295.08	303.3	294.92	17.63M
October 16, 2025	310.93	299.84	299.84	311.37	296.69	26.06M
October 15, 2025	306.29	304.71	304.71	306.61	300.07	20.79M
October 14, 2025	295.63	295.94	295.94	301.75	291.34	16.57M
October 13, 2025	298.24	302.89	302.89	304.63	292.32	20.32M
October 10, 2025	299.96	280.66	280.66	300.2	280.33	23.4M
October 09, 2025	302.31	299.88	299.88	302.83	297.42	10.26M
October 08, 2025	295	304.52	304.52	306.4	293.98	12.66M
October 07, 2025	306.62	294.03	294.03	307.1	293.28	12.27M
October 06, 2025	300.01	302.4	302.4	307.3	299.94	15.79M
October 03, 2025	292.86	292.19	292.19	296.06	290.49	10.57M
October 02, 2025	296.52	288.11	288.11	296.72	287.03	10.2M
October 01, 2025	278.44	288.47	288.47	290.48	277.17	14.59M
September 30, 2025	275.32	279.29	279.29	279.49	273.83	8.31M
September 29, 2025	276.49	273.23	273.23	279.87	273.23	8.01M
September 26, 2025	273.99	273.36	273.36	275.46	270.64	9.77M
September 25, 2025	273.12	276.66	276.66	277.14	270.19	11.86M
September 24, 2025	280.31	280.71	280.71	281.21	276.72	10.23M
September 23, 2025	282.4	282.71	282.71	286	280	17.79M
September 22, 2025	266.54	272.63	272.63	276.36	265.45	15.6M
September 19, 2025	266.37	264.87	264.87	266.57	262.81	17.62M
September 18, 2025	258	268.64	268.64	270.54	257.98	16.45M
September 17, 2025	264.34	262.79	262.79	264.81	259.73	10.39M
September 16, 2025	265.59	262.06	262.06	266.44	260.61	9.86M
September 15, 2025	260	261.38	261.38	262.8	258.75	8.15M
September 12, 2025	260.85	259.33	259.33	260.95	258.38	8.48M
September 11, 2025	260.35	258.91	258.91	261.64	258.23	10M
September 10, 2025	258.87	260.44	260.44	264.58	257.75	18.45M
September 09, 2025	246.93	250.88	250.88	254.73	246.93	12.38M
September 08, 2025	241.99	247.19	247.19	247.88	241.62	12.99M
September 05, 2025	240.24	243.41	243.41	244.55	237.9	14.06M
September 04, 2025	231.35	235.21	235.21	235.31	230.3	6.24M
September 03, 2025	231.52	231.39	231.39	232.45	228.6	7.2M
September 02, 2025	226.15	228.39	228.39	229.34	225.63	13.84M
August 29, 2025	235.84	230.87	230.87	235.95	230.58	15.53M
August 28, 2025	236.3	238.27	238.27	240.66	236	8.47M
August 27, 2025	236.87	239.29	239.29	239.4	235.44	9.39M
August 26, 2025	236.37	238.72	238.72	238.83	235.73	9.79M
August 25, 2025	234.3	235.59	235.59	237.28	232.25	7.66M
August 22, 2025	228	232.99	232.99	234.45	226.17	10.3M
August 21, 2025	228.15	227.33	227.33	230.33	226.26	7.11M
August 20, 2025	228.14	228.6	228.6	229.03	223.7	17.17M
August 19, 2025	240.02	232.7	232.7	240.17	232.58	14.59M
August 18, 2025	239.99	241.41	241.41	242.86	239.99	6.92M
August 15, 2025	240.33	238.88	238.88	240.8	237.26	8.16M
August 14, 2025	237.97	241	241	241.38	236.82	11.04M
August 13, 2025	246.43	241.48	241.48	246.43	239.94	7.55M
August 12, 2025	243.72	244.29	244.29	244.77	241.7	7.3M
August 11, 2025	242.04	242.09	242.09	245.35	241.54	8.27M
August 08, 2025	243.16	241.83	241.83	243.16	238.97	10.51M
August 07, 2025	244.47	242.62	242.62	247.84	240.8	17.64M
August 06, 2025	231.03	231.37	231.37	232.2	228.82	8.73M
August 05, 2025	238.33	232.47	232.47	238.63	230.17	11.87M
August 04, 2025	237.91	239	239	239	236.39	6.45M
August 01, 2025	235.62	235.21	235.21	237.19	231.84	13.55M
July 31, 2025	245.98	241.62	241.62	247.41	239.8	13.49M
July 30, 2025	242.12	242.91	242.91	244.57	241.22	6.66M
July 29, 2025	241.5	241.33	241.33	243.97	239.82	9.41M

Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE