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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	243	242.75	242.75	243.91	241.11	11.2M
July 25, 2025	241.32	245.6	245.6	246.24	240.94	11.53M
July 24, 2025	240.75	241.6	241.6	242.05	238.03	8.37M
July 23, 2025	238.52	240.33	240.33	240.49	236.39	8.7M
July 22, 2025	237.83	234.6	234.6	238	231.76	11.92M
July 21, 2025	240.12	238.85	238.85	242.34	238.71	11.97M
July 18, 2025	245.31	240.4	240.4	245.97	238.69	16.25M
July 17, 2025	245.79	245.6	245.6	248.27	241.4	25.97M
July 16, 2025	236.4	237.56	237.56	238.31	234.15	15.09M
July 15, 2025	234.46	236.95	236.95	237.7	233.85	14.23M
July 14, 2025	229.33	228.67	228.67	229.85	226.31	10.67M
July 11, 2025	231	230.4	230.4	232.27	229.4	8.79M
July 10, 2025	232.78	229.76	229.76	233.05	227.77	13.09M
July 09, 2025	230.43	231.84	231.84	233.27	230.24	9.44M
July 08, 2025	229.48	227.86	227.86	230.03	227.37	8.25M
July 07, 2025	231.63	229.17	229.17	232.55	227.44	13.82M
July 03, 2025	233.87	235.18	235.18	237.56	232.89	7.7M
July 02, 2025	224.48	233.6	233.6	233.82	224	12.01M
July 01, 2025	227.43	224.68	224.68	228.6	221.18	9.89M
June 30, 2025	227.44	226.49	226.49	228.15	224.8	9.2M
June 27, 2025	224.3	228.57	228.57	228.88	224.03	13.13M
June 26, 2025	224.98	224.01	224.01	225.22	222.7	7.65M
June 25, 2025	220.8	222.76	222.76	223.49	220.8	8.45M
June 24, 2025	214.39	220.09	220.09	220.37	213.88	14.81M
June 23, 2025	206.63	210.32	210.32	210.59	206.2	7.54M
June 20, 2025	215.2	209.51	209.51	215.5	208.15	16.99M
June 18, 2025	214.73	213.5	213.5	215.17	212.9	6.83M
June 17, 2025	213.89	213.9	213.9	215.94	213.5	8.3M
June 16, 2025	213	215.68	215.68	217.6	212.73	10.93M

Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE