Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
338.89
-14.97 (-4.23%)
At close: Mar 6, 2026, 4:00 PM EST
339.39
+0.50 (0.15%)
After-hours: Mar 6, 2026, 7:59 PM EST

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026343.50348.72336.69338.89338.89-4.23%13,645,585
Mar 5, 2026354.90359.47343.80353.86353.86-1.00%16,175,486
Mar 4, 2026357.43361.09354.55357.44357.441.22%11,733,923
Mar 3, 2026349.55355.98344.14353.13353.13-4.33%18,415,413
Mar 2, 2026365.36373.10364.65369.11369.11-1.46%12,255,847
Feb 27, 2026370.14376.68368.62374.58374.58-0.59%9,037,339
Feb 26, 2026386.18386.48369.70376.81376.81-2.82%14,422,895
Feb 25, 2026390.21390.21384.83387.73387.730.51%10,321,519
Feb 24, 2026379.40389.18376.05385.75385.754.25%13,140,585
Feb 23, 2026367.01373.43366.46370.04370.04-0.13%8,880,322
Feb 20, 2026359.78372.20359.10370.54370.542.82%8,895,657
Feb 19, 2026359.72362.80357.44360.39360.39-0.52%6,297,740
Feb 18, 2026363.86369.39360.71362.26362.26-0.53%7,269,048
Feb 17, 2026361.87366.20356.24364.20364.20-0.59%10,012,155
Feb 13, 2026369.15371.11360.77366.36366.36-0.47%10,411,305
Feb 12, 2026379.00380.00322.10368.10368.10-1.60%16,740,850
Feb 11, 2026370.08379.58368.39374.09374.093.37%18,570,628
Feb 10, 2026364.33364.76356.39361.91361.911.83%14,440,710
Feb 9, 2026348.76359.60347.80355.41355.411.88%14,453,970
Feb 6, 2026337.50349.72336.65348.85348.855.48%16,874,689
Feb 5, 2026322.82334.57319.65330.73330.731.53%14,584,233
Feb 4, 2026335.60338.80319.07325.74325.74-2.98%17,974,430
Feb 3, 2026345.07347.05330.02335.75335.75-1.64%12,448,272
Feb 2, 2026330.76344.20329.10341.36341.363.27%12,335,253
Jan 30, 2026335.42339.90329.10330.56330.56-2.65%11,414,503
Jan 29, 2026339.80343.74328.20339.55339.55-0.80%13,774,317
Jan 28, 2026343.03345.50338.66342.30342.301.17%12,034,579
Jan 27, 2026336.50341.25334.56338.34338.341.69%11,220,052
Jan 26, 2026332.79335.10330.23332.71332.71-0.65%8,580,661
Jan 23, 2026332.07337.15331.37334.87334.872.29%12,848,748
Jan 22, 2026333.42335.05326.90327.37327.370.38%12,668,856
Jan 21, 2026333.43333.64325.68326.12326.12-0.32%16,675,127
Jan 20, 2026340.79342.15326.90327.16327.16-4.45%22,521,372
Jan 16, 2026346.51349.85341.46342.40342.400.22%17,844,517
Jan 15, 2026342.81351.33337.92341.64341.644.44%41,981,826
Jan 14, 2026329.86329.86324.82327.11327.11-1.24%11,047,027
Jan 13, 2026332.87336.42330.78331.21331.21-0.17%11,414,221
Jan 12, 2026322.10333.55321.06331.77331.772.52%12,651,853
Jan 9, 2026319.83324.77318.25323.63323.631.77%12,303,966
Jan 8, 2026324.39324.50316.14318.01318.01-0.21%10,820,636
Jan 7, 2026324.67326.30318.54318.68318.68-2.67%11,703,640
Jan 6, 2026330.22333.08324.59327.43327.431.61%15,400,311
Jan 5, 2026330.40331.25321.50322.25322.250.83%17,378,054
Jan 2, 2026311.98321.59311.70319.61319.615.17%18,346,746
Dec 31, 2025304.00307.39303.43303.89303.891.44%8,135,645
Dec 30, 2025302.36304.55299.45299.58299.58-0.45%6,164,658
Dec 29, 2025301.78304.50298.65300.92300.92-0.63%6,184,898
Dec 26, 2025299.90303.38298.52302.84302.841.35%5,086,130
Dec 24, 2025297.74299.16296.23298.80298.800.62%2,744,848
Dec 23, 2025293.40297.91292.20296.95296.951.25%6,776,050
Dec 22, 2025294.67295.01291.21293.28293.281.50%6,021,475
Dec 19, 2025286.38292.17286.38288.95288.951.50%12,556,479
Dec 18, 2025285.00287.16281.75284.68284.682.79%11,244,366
Dec 17, 2025288.53289.10275.08276.96276.96-3.45%16,823,004
Dec 16, 2025287.26288.46283.32286.87286.87-0.30%11,418,442
Dec 15, 2025295.15295.80287.55287.74287.74-1.47%12,082,441
Dec 12, 2025304.28304.28290.98292.04292.04-4.20%19,306,089
Dec 11, 2025305.32305.84299.64304.85304.85-1.71%15,028,375
Dec 10, 2025305.37313.98302.50310.14309.512.22%12,429,150
Dec 9, 2025299.99304.68298.50303.41302.790.51%11,349,073
Dec 8, 2025301.20302.62296.72301.87301.262.43%16,643,118
Dec 5, 2025296.05300.80293.25294.72294.120.61%10,275,297
Dec 4, 2025293.98294.03290.20292.93292.34-0.85%6,752,997
Dec 3, 2025292.18296.62286.07295.45294.851.15%9,599,221
Dec 2, 2025292.00294.50289.18292.09291.501.53%10,746,376
Dec 1, 2025286.92291.16283.19287.68287.10-1.31%7,713,000
Nov 28, 2025292.48292.67289.00291.51290.920.53%5,515,376
Nov 26, 2025289.10292.81287.73289.96289.371.85%12,220,253
Nov 25, 2025282.73285.40273.08284.68284.100.01%13,726,811
Nov 24, 2025273.19285.06273.19284.64284.063.48%13,570,309
Nov 21, 2025272.81278.69266.82275.06274.50-0.88%20,872,828
Nov 20, 2025292.21292.85276.41277.50276.94-1.72%15,747,324
Nov 19, 2025276.92284.55276.32282.37281.801.60%11,179,176
Nov 18, 2025277.55280.19272.72277.91277.35-1.45%11,850,366
Nov 17, 2025281.44286.53279.80282.01281.44-0.99%10,227,124
Nov 14, 2025275.91286.86273.23284.82284.240.93%11,486,828
Nov 13, 2025289.17289.50280.00282.20281.63-2.90%13,827,622
Nov 12, 2025293.70294.87289.58290.62290.03-0.19%9,715,927
Nov 11, 2025292.06294.92288.91291.17290.58-1.39%9,666,250
Nov 10, 2025294.36297.13291.75295.27294.673.06%10,869,194
Nov 7, 2025285.21287.89277.13286.50285.92-0.95%15,715,706
Nov 6, 2025294.10294.64287.38289.24288.65-1.50%11,516,858
Nov 5, 2025292.62298.22291.50293.64293.04-0.14%10,502,502
Nov 4, 2025296.88301.99293.51294.05293.45-3.55%16,224,285
Nov 3, 2025302.59310.12302.12304.86304.241.47%12,466,592
Oct 31, 2025305.99307.68296.68300.43299.82-0.92%12,667,857
Oct 30, 2025303.08307.31300.83303.22302.60-0.61%14,507,088
Oct 29, 2025305.80307.96302.38305.09304.471.18%16,177,305
Oct 28, 2025298.32302.13296.08301.53300.921.10%11,804,198
Oct 27, 2025298.65300.48293.69298.25297.641.12%13,615,029
Oct 24, 2025295.57297.95294.39294.96294.361.45%8,747,007
Oct 23, 2025289.80294.09289.63290.73290.140.64%10,379,853
Oct 22, 2025293.00295.20284.40288.88288.29-1.91%15,409,109
Oct 21, 2025299.00299.37293.66294.51293.91-1.07%11,190,502
Oct 20, 2025300.00303.65297.06297.70297.100.89%13,391,614
Oct 17, 2025298.40303.30294.92295.08294.48-1.59%17,633,323
Oct 16, 2025310.93311.37296.69299.84299.23-1.60%26,341,457
Oct 15, 2025306.29306.61300.07304.71304.092.96%20,788,021
Oct 14, 2025295.63301.75291.34295.94295.34-2.29%16,567,867
Oct 13, 2025298.24304.63292.32302.89302.277.92%20,318,268