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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	293.98	292.93	292.93	294.03	290.2	6.67M
December 03, 2025	292.18	295.45	295.45	296.62	286.07	9.6M
December 02, 2025	292	292.09	292.09	294.5	289.18	10.74M
December 01, 2025	286.92	287.68	287.68	291.16	283.19	7.71M
November 28, 2025	292.48	291.51	291.51	292.67	289	5.52M
November 26, 2025	289.1	289.96	289.96	292.81	287.73	12.22M
November 25, 2025	282.73	284.68	284.68	285.34	273.08	13.72M
November 24, 2025	273.19	284.64	284.64	285.06	273.19	13.57M
November 21, 2025	272.81	275.06	275.06	278.69	266.82	20.43M
November 20, 2025	292.21	277.5	277.5	292.85	276.41	15.75M
November 19, 2025	276.92	282.37	282.37	284.55	276.32	10.74M
November 18, 2025	277.55	277.91	277.91	280.19	272.72	11.85M
November 17, 2025	281.44	282.01	282.01	286.53	279.8	10.23M
November 14, 2025	275.91	284.82	284.82	286.86	273.23	11.47M
November 13, 2025	289.17	282.2	282.2	289.5	280	13.78M
November 12, 2025	293.7	290.62	290.62	294.84	289.59	9.56M
November 11, 2025	292.06	291.17	291.17	294.92	288.91	8.9M
November 10, 2025	294.36	295.27	295.27	297.13	291.75	10.04M
November 07, 2025	285.21	286.5	286.5	287.89	277.13	15.57M
November 06, 2025	294.1	289.24	289.24	294.64	287.38	11.36M
November 05, 2025	292.62	293.64	293.64	298.22	291.5	10.17M
November 04, 2025	299.86	294.05	294.05	301.99	293.56	15.65M
November 03, 2025	302.59	304.86	304.86	310.12	302.12	12.47M
October 31, 2025	305.99	300.43	300.43	307.68	296.68	12.64M
October 30, 2025	303.08	303.22	303.22	307.31	300.82	14.38M
October 29, 2025	305.8	305.09	305.09	307.96	302.38	16.09M
October 28, 2025	298.32	301.53	301.53	302.13	296.08	11.68M
October 27, 2025	298.65	298.25	298.25	300.48	293.69	13.62M
October 24, 2025	295.57	294.96	294.96	297.95	294.39	8.75M
October 23, 2025	289.8	290.73	290.73	294.09	289.65	10.28M
October 22, 2025	293	288.88	288.88	295.2	284.4	15.41M
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

Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE