Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
294.72
+1.79 (0.61%)
At close: Dec 5, 2025, 4:00 PM EST
294.65
-0.07 (-0.02%)
After-hours: Dec 5, 2025, 7:59 PM EST
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.05 | 300.80 | 293.25 | 294.72 | 294.72 | 0.61% | 10,240,724 |
| Dec 4, 2025 | 293.98 | 294.03 | 290.20 | 292.93 | 292.93 | -0.85% | 6,728,572 |
| Dec 3, 2025 | 292.18 | 296.62 | 286.07 | 295.45 | 295.45 | 1.15% | 9,571,406 |
| Dec 2, 2025 | 292.00 | 294.50 | 289.18 | 292.09 | 292.09 | 1.53% | 10,702,824 |
| Dec 1, 2025 | 286.92 | 291.16 | 283.19 | 287.68 | 287.68 | -1.31% | 7,561,823 |
| Nov 28, 2025 | 292.48 | 292.67 | 289.00 | 291.51 | 291.51 | 0.53% | 5,515,376 |
| Nov 26, 2025 | 289.10 | 292.81 | 287.73 | 289.96 | 289.96 | 1.85% | 12,220,253 |
| Nov 25, 2025 | 282.73 | 285.40 | 273.08 | 284.68 | 284.68 | 0.01% | 13,726,811 |
| Nov 24, 2025 | 273.19 | 285.06 | 273.19 | 284.64 | 284.64 | 3.48% | 13,570,309 |
| Nov 21, 2025 | 272.81 | 278.69 | 266.82 | 275.06 | 275.06 | -0.88% | 20,872,828 |
| Nov 20, 2025 | 292.21 | 292.85 | 276.41 | 277.50 | 277.50 | -1.72% | 15,747,324 |
| Nov 19, 2025 | 276.92 | 284.55 | 276.32 | 282.37 | 282.37 | 1.60% | 11,179,176 |
| Nov 18, 2025 | 277.55 | 280.19 | 272.72 | 277.91 | 277.91 | -1.45% | 11,850,366 |
| Nov 17, 2025 | 281.44 | 286.53 | 279.80 | 282.01 | 282.01 | -0.99% | 10,227,124 |
| Nov 14, 2025 | 275.91 | 286.86 | 273.23 | 284.82 | 284.82 | 0.93% | 11,486,828 |
| Nov 13, 2025 | 289.17 | 289.50 | 280.00 | 282.20 | 282.20 | -2.90% | 13,827,622 |
| Nov 12, 2025 | 293.70 | 294.87 | 289.58 | 290.62 | 290.62 | -0.19% | 9,715,927 |
| Nov 11, 2025 | 292.06 | 294.92 | 288.91 | 291.17 | 291.17 | -1.39% | 9,666,250 |
| Nov 10, 2025 | 294.36 | 297.13 | 291.75 | 295.27 | 295.27 | 3.06% | 10,869,194 |
| Nov 7, 2025 | 285.21 | 287.89 | 277.13 | 286.50 | 286.50 | -0.95% | 15,715,706 |
| Nov 6, 2025 | 294.10 | 294.64 | 287.38 | 289.24 | 289.24 | -1.50% | 11,516,858 |
| Nov 5, 2025 | 292.62 | 298.22 | 291.50 | 293.64 | 293.64 | -0.14% | 10,502,502 |
| Nov 4, 2025 | 296.88 | 301.99 | 293.51 | 294.05 | 294.05 | -3.55% | 16,224,285 |
| Nov 3, 2025 | 302.59 | 310.12 | 302.12 | 304.86 | 304.86 | 1.47% | 12,466,592 |
| Oct 31, 2025 | 305.99 | 307.68 | 296.68 | 300.43 | 300.43 | -0.92% | 12,667,857 |
| Oct 30, 2025 | 303.08 | 307.31 | 300.83 | 303.22 | 303.22 | -0.61% | 14,507,088 |
| Oct 29, 2025 | 305.80 | 307.96 | 302.38 | 305.09 | 305.09 | 1.18% | 16,177,305 |
| Oct 28, 2025 | 298.32 | 302.13 | 296.08 | 301.53 | 301.53 | 1.10% | 11,804,198 |
| Oct 27, 2025 | 298.65 | 300.48 | 293.69 | 298.25 | 298.25 | 1.12% | 13,615,029 |
| Oct 24, 2025 | 295.57 | 297.95 | 294.39 | 294.96 | 294.96 | 1.45% | 8,747,007 |
| Oct 23, 2025 | 289.80 | 294.09 | 289.63 | 290.73 | 290.73 | 0.64% | 10,379,853 |
| Oct 22, 2025 | 293.00 | 295.20 | 284.40 | 288.88 | 288.88 | -1.91% | 15,409,109 |
| Oct 21, 2025 | 299.00 | 299.37 | 293.66 | 294.51 | 294.51 | -1.07% | 11,190,502 |
| Oct 20, 2025 | 300.00 | 303.65 | 297.06 | 297.70 | 297.70 | 0.89% | 13,391,614 |
| Oct 17, 2025 | 298.40 | 303.30 | 294.92 | 295.08 | 295.08 | -1.59% | 17,633,323 |
| Oct 16, 2025 | 310.93 | 311.37 | 296.69 | 299.84 | 299.84 | -1.60% | 26,341,457 |
| Oct 15, 2025 | 306.29 | 306.61 | 300.07 | 304.71 | 304.71 | 2.96% | 20,788,021 |
| Oct 14, 2025 | 295.63 | 301.75 | 291.34 | 295.94 | 295.94 | -2.29% | 16,567,867 |
| Oct 13, 2025 | 298.24 | 304.63 | 292.32 | 302.89 | 302.89 | 7.92% | 20,318,268 |
| Oct 10, 2025 | 299.96 | 300.20 | 280.33 | 280.66 | 280.66 | -6.41% | 23,398,001 |
| Oct 9, 2025 | 302.31 | 302.83 | 297.42 | 299.88 | 299.88 | -1.52% | 10,259,887 |
| Oct 8, 2025 | 295.00 | 306.40 | 293.98 | 304.52 | 304.52 | 3.57% | 12,821,210 |
| Oct 7, 2025 | 306.62 | 307.10 | 293.28 | 294.03 | 294.03 | -2.77% | 13,080,969 |
| Oct 6, 2025 | 300.01 | 307.30 | 299.94 | 302.40 | 302.40 | 3.49% | 15,785,026 |
| Oct 3, 2025 | 292.86 | 296.06 | 290.49 | 292.19 | 292.19 | 1.42% | 10,572,491 |
| Oct 2, 2025 | 296.52 | 296.72 | 287.03 | 288.11 | 288.11 | -0.12% | 10,197,961 |
| Oct 1, 2025 | 278.44 | 290.48 | 277.17 | 288.47 | 288.47 | 3.29% | 14,620,139 |
| Sep 30, 2025 | 275.32 | 279.49 | 273.83 | 279.29 | 279.29 | 2.22% | 8,348,796 |
| Sep 29, 2025 | 276.49 | 279.87 | 273.23 | 273.23 | 273.23 | -0.05% | 8,046,187 |
| Sep 26, 2025 | 273.89 | 275.50 | 270.62 | 273.36 | 273.36 | -1.19% | 10,451,886 |
| Sep 25, 2025 | 273.12 | 277.14 | 270.19 | 276.66 | 276.66 | -1.44% | 11,863,397 |
| Sep 24, 2025 | 280.31 | 281.21 | 276.72 | 280.71 | 280.71 | -0.71% | 10,230,965 |
| Sep 23, 2025 | 282.40 | 286.00 | 280.00 | 282.71 | 282.71 | 3.70% | 17,830,324 |
| Sep 22, 2025 | 266.54 | 276.36 | 265.45 | 272.63 | 272.63 | 2.93% | 15,630,292 |
| Sep 19, 2025 | 266.37 | 266.57 | 262.81 | 264.87 | 264.87 | -1.40% | 17,640,249 |
| Sep 18, 2025 | 258.00 | 270.54 | 257.98 | 268.64 | 268.64 | 2.23% | 16,917,295 |
| Sep 17, 2025 | 264.34 | 264.81 | 259.73 | 262.79 | 262.79 | 0.28% | 10,422,030 |
| Sep 16, 2025 | 265.92 | 266.44 | 260.61 | 262.06 | 262.06 | 0.26% | 10,381,854 |
| Sep 15, 2025 | 260.00 | 262.80 | 258.75 | 261.38 | 260.73 | 0.79% | 8,147,738 |
| Sep 12, 2025 | 260.85 | 260.95 | 258.38 | 259.33 | 258.69 | 0.16% | 8,496,585 |
| Sep 11, 2025 | 260.35 | 261.64 | 258.23 | 258.91 | 258.27 | -0.59% | 10,004,967 |
| Sep 10, 2025 | 258.87 | 264.58 | 257.75 | 260.44 | 259.79 | 3.79% | 18,822,431 |
| Sep 9, 2025 | 246.93 | 254.73 | 246.93 | 250.92 | 250.30 | 1.51% | 13,443,419 |
| Sep 8, 2025 | 241.99 | 247.88 | 241.62 | 247.19 | 246.58 | 1.55% | 12,986,596 |
| Sep 5, 2025 | 240.24 | 244.55 | 237.90 | 243.41 | 242.81 | 3.49% | 14,056,566 |
| Sep 4, 2025 | 231.35 | 235.31 | 230.30 | 235.21 | 234.63 | 1.65% | 6,241,940 |
| Sep 3, 2025 | 231.52 | 232.45 | 228.60 | 231.39 | 230.82 | 1.31% | 7,198,492 |
| Sep 2, 2025 | 226.15 | 229.34 | 225.63 | 228.39 | 227.82 | -1.07% | 13,974,904 |
| Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 230.30 | -3.11% | 15,526,018 |
| Aug 28, 2025 | 236.30 | 240.66 | 236.00 | 238.27 | 237.68 | -0.43% | 8,466,216 |
| Aug 27, 2025 | 236.87 | 239.40 | 235.44 | 239.29 | 238.70 | 0.24% | 9,516,362 |
| Aug 26, 2025 | 236.37 | 238.83 | 235.73 | 238.72 | 238.13 | 1.33% | 9,793,068 |
| Aug 25, 2025 | 234.30 | 237.28 | 232.25 | 235.59 | 235.00 | 1.12% | 7,654,954 |
| Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 232.41 | 2.49% | 10,299,467 |
| Aug 21, 2025 | 228.15 | 230.33 | 226.26 | 227.33 | 226.77 | -0.56% | 7,449,144 |
| Aug 20, 2025 | 228.14 | 229.03 | 223.70 | 228.60 | 228.03 | -1.76% | 17,165,201 |
| Aug 19, 2025 | 240.02 | 240.17 | 232.58 | 232.70 | 232.12 | -3.61% | 14,594,688 |
| Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 240.81 | 1.06% | 6,919,779 |
| Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 238.29 | -0.88% | 8,155,486 |
| Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 240.40 | -0.18% | 11,040,536 |
| Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 240.84 | -1.17% | 7,971,850 |
| Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 243.68 | 0.91% | 7,301,986 |
| Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 241.49 | 0.11% | 8,272,863 |
| Aug 8, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 241.23 | -0.33% | 10,552,538 |
| Aug 7, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 242.02 | 4.86% | 17,691,005 |
| Aug 6, 2025 | 231.03 | 232.20 | 228.82 | 231.37 | 230.80 | -0.47% | 9,457,183 |
| Aug 5, 2025 | 238.33 | 238.63 | 230.17 | 232.47 | 231.89 | -2.73% | 11,868,867 |
| Aug 4, 2025 | 237.91 | 239.00 | 236.39 | 239.00 | 238.41 | 1.61% | 6,450,728 |
| Aug 1, 2025 | 235.62 | 237.19 | 231.84 | 235.21 | 234.63 | -2.65% | 13,549,793 |
| Jul 31, 2025 | 245.98 | 247.41 | 239.80 | 241.62 | 241.02 | -0.53% | 13,490,682 |
| Jul 30, 2025 | 242.12 | 244.57 | 241.22 | 242.91 | 242.31 | 0.65% | 6,823,770 |
| Jul 29, 2025 | 241.50 | 243.97 | 239.82 | 241.33 | 240.73 | -0.58% | 9,411,525 |
| Jul 28, 2025 | 243.00 | 243.95 | 241.05 | 242.75 | 242.15 | -1.16% | 11,892,202 |
| Jul 25, 2025 | 241.32 | 246.24 | 240.94 | 245.60 | 244.99 | 1.66% | 11,593,366 |
| Jul 24, 2025 | 240.21 | 241.95 | 238.03 | 241.60 | 241.00 | 0.53% | 9,081,946 |
| Jul 23, 2025 | 238.52 | 240.50 | 236.38 | 240.33 | 239.73 | 2.44% | 9,885,441 |
| Jul 22, 2025 | 237.83 | 238.00 | 231.76 | 234.60 | 234.02 | -1.78% | 11,919,542 |
| Jul 21, 2025 | 240.12 | 242.34 | 238.71 | 238.85 | 238.26 | -0.64% | 11,971,805 |
| Jul 18, 2025 | 245.31 | 245.97 | 238.69 | 240.40 | 239.80 | -2.12% | 16,252,018 |
| Jul 17, 2025 | 245.79 | 248.28 | 241.39 | 245.60 | 244.99 | 3.38% | 27,395,684 |