Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE
326.74
+0.63(+0.19%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
326.74
+0.63(+0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 324.83 | 326.74 | 326.74 | 329.56 | 322.31 | 14.42M |
| March 26, 2026 | 339.82 | 326.11 | 326.11 | 340.91 | 325.37 | 14.4M |
| March 25, 2026 | 346 | 347.75 | 347.75 | 350.45 | 343.5 | 12.09M |
| March 24, 2026 | 335.57 | 343.25 | 343.25 | 344.88 | 334.02 | 9.51M |
| March 23, 2026 | 331.1 | 338.45 | 338.45 | 343.41 | 331.1 | 15.81M |
| March 20, 2026 | 336.68 | 329.24 | 329.24 | 337.6 | 325.9 | 17.15M |
| March 19, 2026 | 329.22 | 338.79 | 338.79 | 339.9 | 325.19 | 15.35M |
| March 18, 2026 | 345.78 | 339.57 | 339.57 | 347.95 | 339.34 | 12.44M |
| March 17, 2026 | 340.6 | 345.98 | 345.98 | 346.76 | 338.4 | 11.36M |
| March 16, 2026 | 341.25 | 340.23 | 340.23 | 344.63 | 339.82 | 10.76M |
| March 13, 2026 | 343.92 | 338.31 | 338.31 | 344.52 | 336.22 | 17.26M |
| March 12, 2026 | 345.93 | 336.71 | 336.71 | 346.89 | 336.38 | 17.44M |
| March 11, 2026 | 353.93 | 354.56 | 354.56 | 357.35 | 350.36 | 10.59M |
| March 10, 2026 | 348.47 | 347.09 | 347.09 | 353.5 | 344.31 | 12.92M |
| March 09, 2026 | 335.6 | 348.7 | 348.7 | 349.4 | 331.92 | 18.67M |
| March 06, 2026 | 343.5 | 338.89 | 338.89 | 348.72 | 336.69 | 13.8M |
| March 05, 2026 | 354.9 | 353.86 | 353.86 | 359.47 | 343.8 | 16.25M |
| March 04, 2026 | 357.43 | 357.44 | 357.44 | 361.09 | 354.55 | 12.05M |
| March 03, 2026 | 349.55 | 353.13 | 353.13 | 355.98 | 344.14 | 17.1M |
| March 02, 2026 | 365.36 | 369.11 | 369.11 | 373.1 | 364.65 | 12.57M |
| February 27, 2026 | 370.14 | 374.58 | 374.58 | 376.68 | 368.62 | 9.19M |
| February 26, 2026 | 386.18 | 376.81 | 376.81 | 386.47 | 369.7 | 14.54M |
| February 25, 2026 | 390.21 | 387.73 | 387.73 | 390.21 | 384.83 | 10.95M |
| February 24, 2026 | 379.4 | 385.75 | 385.75 | 389.18 | 376.05 | 13.27M |
| February 23, 2026 | 367.01 | 370.04 | 370.04 | 373.43 | 366.46 | 9.55M |
| February 20, 2026 | 359.78 | 370.54 | 0 | 372.2 | 359.1 | 9.01M |
| February 19, 2026 | 359.72 | 360.39 | 0 | 362.8 | 357.44 | 6.35M |
| February 18, 2026 | 363.86 | 362.26 | 0 | 369.39 | 360.71 | 7.31M |
| February 17, 2026 | 361.87 | 364.2 | 0 | 366.2 | 356.24 | 10.06M |
| February 13, 2026 | 369.15 | 366.36 | 0 | 371.11 | 360.77 | 10.47M |
| February 12, 2026 | 379 | 368.1 | 0 | 380 | 322.1 | 16.84M |
| February 11, 2026 | 370.08 | 374.21 | 0 | 379.58 | 368.39 | 18.65M |
| February 10, 2026 | 364.33 | 361.91 | 0 | 364.76 | 356.39 | 14.62M |
| February 09, 2026 | 348.76 | 355.41 | 0 | 359.6 | 347.8 | 14.59M |
| February 06, 2026 | 337.5 | 348.85 | 0 | 349.72 | 336.65 | 17.03M |
| February 05, 2026 | 322.82 | 330.73 | 0 | 334.57 | 319.65 | 14.81M |
| February 04, 2026 | 335.6 | 325.74 | 0 | 338.8 | 319.07 | 18.18M |
| February 03, 2026 | 345.07 | 335.75 | 0 | 347.05 | 330.02 | 12.54M |
| February 02, 2026 | 330.76 | 341.36 | 0 | 344.2 | 329.1 | 12.46M |
| January 30, 2026 | 335.42 | 330.56 | 0 | 339.9 | 329.1 | 12.03M |
| January 29, 2026 | 339.8 | 339.55 | 0 | 343.74 | 328.2 | 13.84M |
| January 28, 2026 | 343.03 | 342.3 | 0 | 345.5 | 338.66 | 12.14M |
| January 27, 2026 | 336.5 | 338.34 | 0 | 341.25 | 334.56 | 11.3M |
| January 26, 2026 | 332.79 | 332.71 | 0 | 335.1 | 330.23 | 8.65M |
| January 23, 2026 | 332.07 | 334.87 | 0 | 337.15 | 331.37 | 12.9M |
| January 22, 2026 | 333.42 | 327.37 | 0 | 335.05 | 326.9 | 12.8M |
| January 21, 2026 | 333.43 | 326.12 | 0 | 333.64 | 325.68 | 16.79M |
| January 20, 2026 | 340.79 | 327.16 | 0 | 342.15 | 326.9 | 22.81M |
| January 16, 2026 | 346.51 | 342.4 | 0 | 349.85 | 341.46 | 18.25M |
| January 15, 2026 | 342.81 | 341.64 | 0 | 351.33 | 337.92 | 42.19M |
| January 14, 2026 | 329.86 | 327.11 | 0 | 329.86 | 324.82 | 11.21M |
| January 13, 2026 | 332.87 | 331.21 | 0 | 336.42 | 330.78 | 11.47M |
| January 12, 2026 | 322.1 | 331.77 | 0 | 333.55 | 321.06 | 12.71M |
| January 09, 2026 | 319.83 | 323.63 | 0 | 324.77 | 318.25 | 12.33M |
| January 08, 2026 | 324.39 | 318.01 | 0 | 324.5 | 316.14 | 10.85M |
| January 07, 2026 | 324.67 | 318.68 | 0 | 326.3 | 318.54 | 11.74M |
| January 06, 2026 | 330.22 | 327.43 | 0 | 333.08 | 324.59 | 15.6M |
| January 05, 2026 | 330.4 | 322.25 | 0 | 331.25 | 321.5 | 17.45M |
| January 02, 2026 | 311.98 | 319.61 | 0 | 321.59 | 311.7 | 18.53M |
| December 31, 2025 | 304 | 303.89 | 0 | 307.39 | 303.43 | 8.18M |