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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	369.15	366.36	366.36	371.11	360.77	10.47M
February 12, 2026	379	368.1	368.1	380	322.1	16.84M
February 11, 2026	370.08	374.21	374.21	379.58	368.39	18.65M
February 10, 2026	364.33	361.91	361.91	364.76	356.39	14.62M
February 09, 2026	348.76	355.41	355.41	359.6	347.8	14.59M
February 06, 2026	337.5	348.85	348.85	349.72	336.65	17.03M
February 05, 2026	322.82	330.73	330.73	334.57	319.65	14.58M
February 04, 2026	335.6	325.74	325.74	338.8	319.07	18.18M
February 03, 2026	345.07	335.75	335.75	347.05	330.02	12.54M
February 02, 2026	330.76	341.36	341.36	344.2	329.1	12.46M
January 30, 2026	335.42	330.56	330.56	339.9	329.1	12.03M
January 29, 2026	339.8	339.55	339.55	343.74	328.2	13.84M
January 28, 2026	343.03	342.3	342.3	345.5	338.66	12.14M
January 27, 2026	336.5	338.34	338.34	341.25	334.56	11.3M
January 26, 2026	332.79	332.71	332.71	335.1	330.23	8.65M
January 23, 2026	332.07	334.87	334.87	337.15	331.37	12.9M
January 22, 2026	333.42	327.37	327.37	335.05	326.9	12.56M
January 21, 2026	333.43	326.18	326.18	333.64	325.68	13.77M
January 20, 2026	340.79	327.16	327.16	342.15	326.92	22.53M
January 16, 2026	346.51	342.4	342.4	349.85	341.46	18.04M
January 15, 2026	342.81	341.64	341.64	351.33	337.94	42.05M
January 14, 2026	329.86	327.11	327.11	329.86	324.82	11.21M
January 13, 2026	332.87	331.21	331.21	336.42	330.78	11.47M
January 12, 2026	322.1	331.69	331.69	333.53	321.06	12.04M
January 09, 2026	319.83	323.63	323.63	324.77	318.25	12.33M
January 08, 2026	324.39	318.01	318.01	324.5	316.14	10.71M
January 07, 2026	324.67	318.68	318.68	326.3	318.54	11.74M
January 06, 2026	330.15	327.43	327.43	333.08	325.5	15.29M
January 05, 2026	330.4	322.25	322.25	331.25	321.5	17.45M
January 02, 2026	311.85	319.59	319.59	321.59	311.74	16.71M
December 31, 2025	304	303.89	303.89	307.39	303.43	8.14M
December 30, 2025	302.36	299.58	299.58	304.55	299.5	5.66M
December 29, 2025	301.78	300.92	300.92	304.32	298.65	5.9M
December 26, 2025	299.9	302.84	302.84	303.38	298.52	5.13M
December 24, 2025	297.74	298.8	298.8	299.16	296.23	2.75M
December 23, 2025	293.4	296.95	296.95	297.91	292.2	6.78M
December 22, 2025	294.67	293.28	293.28	295.01	291.21	6.09M
December 19, 2025	286.38	288.95	288.95	292.17	286.38	12.65M
December 18, 2025	285	284.68	284.68	287.16	281.75	11.26M
December 17, 2025	288.52	276.96	276.96	289.1	275.08	16.3M
December 16, 2025	287.26	286.87	286.87	288.46	283.32	10.39M
December 15, 2025	295.15	287.74	287.74	295.8	287.55	12.08M
December 12, 2025	304.28	292.04	292.04	304.28	290.98	19.31M
December 11, 2025	305.32	304.85	304.85	305.84	299.64	14.88M
December 10, 2025	305.37	310.14	310.14	313.98	302.5	12.31M
December 09, 2025	299.99	303.41	303.41	304.68	298.5	10.52M
December 08, 2025	301.2	301.87	301.87	302.62	296.72	16.64M
December 05, 2025	296.05	294.72	294.72	300.8	293.25	10.28M
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

Taiwan Semiconductor Manufacturing Company Limited (TSM) NYSE