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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	157.78	164.18	164.18	164.55	157.39	17.38M
April 23, 2025	159.37	157.81	157.74	160.38	156	17.67M
April 22, 2025	148	151.4	151.4	152.6	147.44	12.67M
April 21, 2025	149.99	147.86	147.86	150.28	145.84	14.25M
April 17, 2025	156.05	151.74	151.82	157.5	151.45	27.23M
April 16, 2025	150.6	151.69	151.69	153.54	148.5	21.35M
April 15, 2025	156.49	157.33	157.33	158.25	156.05	13.03M
April 14, 2025	158.3	155.84	155.84	158.59	154.03	17.51M
April 11, 2025	156	157.08	157.08	158.01	153.25	18.86M
April 10, 2025	155.5	151.13	151.13	156	146.91	24.39M
April 09, 2025	140.2	158.75	158.75	160.62	137.9	45.18M
April 08, 2025	151.98	141.37	141.37	152.61	138.98	29.69M
April 07, 2025	134.51	146.17	146.17	153.75	134.25	43.48M
April 04, 2025	150.89	146.8	146.8	151.31	144.84	35.14M
April 03, 2025	160.06	157.38	157.38	161.8	157.21	28.14M
April 02, 2025	166.85	170.39	170.39	171.75	166.35	8.98M
April 01, 2025	166.39	168.64	168.64	168.87	165.06	9.18M
March 31, 2025	160.36	166	166	166.13	159.73	19.41M
March 28, 2025	168.04	165.25	165.25	168.63	164.06	15.91M
March 27, 2025	171.39	168.24	168.24	171.61	167.55	17.56M
March 26, 2025	179.23	173.5	173.5	179.55	171.47	14.55M
March 25, 2025	182.47	180.9	180.9	182.51	179.8	8.35M
March 24, 2025	179.99	181.16	181.16	182.93	179.68	11.44M
March 21, 2025	174.91	176.73	176.73	177.2	173.79	9.7M
March 20, 2025	174.85	177.47	177.47	178.67	174.55	10.78M
March 19, 2025	173	173.76	173.76	175.73	171.74	10.68M
March 18, 2025	174.38	173.13	173.13	174.58	170.43	9.99M
March 17, 2025	173.95	176.24	175.7	177.16	173.82	9.68M
March 14, 2025	172.65	174.09	174.09	174.37	171.93	11.32M
March 13, 2025	173.89	171.59	171.59	173.89	170.5	14.29M
March 12, 2025	175.6	177.17	177.17	178.13	174.76	14.16M
March 11, 2025	170.65	170.97	170.97	173.33	168.1	13.73M
March 10, 2025	172.47	170.65	170.65	174.89	167.91	18.27M
March 07, 2025	175.79	177.1	177.1	178.47	171.02	17.69M
March 06, 2025	178.58	175.85	175.85	181.55	175.79	17.67M
March 05, 2025	183	184.28	184.28	184.74	180.72	16.93M
March 04, 2025	175.06	180	180	183.6	174.18	28.98M
March 03, 2025	181.15	172.97	172.97	181.57	171.07	36.73M
February 28, 2025	179.31	180.53	180.53	182.16	175.52	27.79M
February 27, 2025	194.69	181.09	181.09	194.77	181.08	24.22M
February 26, 2025	191.09	194.62	194.62	196.08	191.09	14.11M
February 25, 2025	190.65	189.37	189.37	193.53	187.47	20.58M
February 24, 2025	196.88	191.65	191.65	198.79	191.46	13.73M
February 21, 2025	201.33	198.24	198.24	202.68	196.01	12.6M
February 20, 2025	200.28	200.1	200.1	200.34	197.61	10.64M
February 19, 2025	202.01	200.95	200.95	202.6	200.02	13.16M
February 18, 2025	204.76	202.74	202.74	205.85	200.52	14.82M
February 14, 2025	199.98	203.9	203.9	206.25	197.46	22.81M
February 13, 2025	201.88	201.83	201.83	202.3	199.23	15.58M
February 12, 2025	204.9	206.38	206.38	207.07	203.01	7.27M
February 11, 2025	205.13	208.74	208.74	209.84	201	9.16M
February 10, 2025	208	207.95	207.95	209.98	206.53	9.3M
February 07, 2025	213.01	206.12	206.12	213.18	205.72	11.62M
February 06, 2025	210.06	210.5	210.5	211.18	207	8.49M
February 05, 2025	206	208.57	208.57	210.48	203.83	11M
February 04, 2025	204.07	204.05	204.05	205.75	202.08	12.69M
February 03, 2025	199.63	199.8	199.8	204.99	197.98	17.72M
January 31, 2025	209.93	209.32	209.32	215	208.2	15.78M
January 30, 2025	206.57	208.15	208.15	209.62	205.42	13.54M
January 29, 2025	204.49	202.33	202.33	206.45	199.75	15.2M

Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE