Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
432.35
-2.64 (-0.61%)
At close: Jun 26, 2026, 4:00 PM EDT
431.36
-0.99 (-0.23%)
After-hours: Jun 26, 2026, 7:59 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 425.00 | 436.13 | 419.19 | 432.35 | 432.35 | -0.61% | 17,884,334 |
| Jun 25, 2026 | 452.90 | 452.90 | 432.44 | 434.99 | 434.99 | -1.32% | 14,679,559 |
| Jun 24, 2026 | 433.98 | 443.86 | 432.58 | 440.83 | 440.83 | 1.02% | 9,595,564 |
| Jun 23, 2026 | 439.18 | 447.33 | 434.19 | 436.39 | 436.39 | -6.69% | 20,265,131 |
| Jun 22, 2026 | 476.09 | 476.79 | 465.17 | 467.67 | 467.67 | 1.20% | 13,626,853 |
| Jun 18, 2026 | 438.88 | 465.22 | 438.39 | 462.12 | 462.12 | 6.94% | 25,713,185 |
| Jun 17, 2026 | 434.75 | 442.50 | 431.64 | 432.15 | 432.15 | 1.48% | 10,843,773 |
| Jun 16, 2026 | 436.02 | 440.33 | 425.20 | 425.83 | 425.83 | -3.53% | 10,732,499 |
| Jun 15, 2026 | 438.68 | 442.58 | 431.93 | 441.40 | 441.40 | 4.12% | 11,065,564 |
| Jun 12, 2026 | 420.05 | 426.94 | 417.21 | 423.93 | 423.93 | 0.68% | 10,335,313 |
| Jun 11, 2026 | 413.26 | 422.25 | 408.86 | 421.07 | 421.07 | 3.20% | 12,756,142 |
| Jun 10, 2026 | 413.96 | 426.32 | 407.70 | 408.75 | 408.00 | -4.48% | 13,025,239 |
| Jun 9, 2026 | 430.88 | 438.16 | 405.51 | 427.92 | 427.13 | 0.26% | 21,199,495 |
| Jun 8, 2026 | 423.77 | 433.81 | 422.53 | 426.80 | 426.01 | 2.80% | 11,245,405 |
| Jun 5, 2026 | 429.77 | 433.90 | 412.79 | 415.17 | 414.40 | -6.69% | 19,644,166 |
| Jun 4, 2026 | 430.63 | 448.01 | 427.30 | 444.92 | 444.10 | 1.88% | 10,974,148 |
| Jun 3, 2026 | 449.99 | 450.16 | 434.53 | 436.69 | 435.88 | -2.24% | 10,245,239 |
| Jun 2, 2026 | 440.58 | 448.38 | 436.01 | 446.69 | 445.87 | 2.54% | 10,147,918 |
| Jun 1, 2026 | 424.88 | 449.39 | 422.50 | 435.63 | 434.83 | 4.11% | 18,040,410 |
| May 29, 2026 | 427.07 | 430.44 | 417.25 | 418.45 | 417.68 | -1.51% | 11,232,272 |
| May 28, 2026 | 422.22 | 427.60 | 414.71 | 424.86 | 424.08 | 0.50% | 8,905,841 |
| May 27, 2026 | 427.02 | 430.55 | 415.38 | 422.73 | 421.95 | 2.52% | 14,695,620 |
| May 26, 2026 | 413.12 | 416.49 | 410.07 | 412.32 | 411.56 | 1.93% | 10,132,013 |
| May 22, 2026 | 409.43 | 410.67 | 402.86 | 404.52 | 403.77 | -0.65% | 7,111,898 |
| May 21, 2026 | 399.51 | 411.46 | 399.51 | 407.15 | 406.40 | 1.38% | 8,937,904 |
| May 20, 2026 | 397.00 | 403.88 | 395.95 | 401.62 | 400.88 | 2.29% | 10,254,314 |
| May 19, 2026 | 389.51 | 398.88 | 385.06 | 392.61 | 391.89 | -0.84% | 14,083,037 |
| May 18, 2026 | 406.88 | 406.88 | 391.05 | 395.95 | 395.22 | -2.08% | 12,117,190 |
| May 15, 2026 | 406.50 | 409.87 | 398.83 | 404.35 | 403.60 | -3.20% | 11,868,600 |
| May 14, 2026 | 403.21 | 421.97 | 402.10 | 417.72 | 416.95 | 4.48% | 18,577,103 |
| May 13, 2026 | 398.27 | 404.68 | 391.47 | 399.80 | 399.06 | 0.63% | 13,127,828 |
| May 12, 2026 | 397.75 | 402.24 | 386.12 | 397.28 | 396.55 | -1.79% | 18,121,777 |
| May 11, 2026 | 406.74 | 407.73 | 398.19 | 404.54 | 403.79 | -1.73% | 14,679,985 |
| May 8, 2026 | 416.95 | 417.00 | 400.88 | 411.68 | 410.92 | -0.60% | 18,531,181 |
| May 7, 2026 | 418.09 | 420.00 | 408.11 | 414.15 | 413.39 | -1.28% | 13,403,164 |
| May 6, 2026 | 402.40 | 419.70 | 400.65 | 419.50 | 418.73 | 6.36% | 17,736,380 |
| May 5, 2026 | 404.60 | 406.13 | 392.60 | 394.41 | 393.68 | -1.79% | 14,578,982 |
| May 4, 2026 | 404.52 | 407.70 | 395.20 | 401.61 | 400.87 | 0.99% | 9,978,542 |
| May 1, 2026 | 393.44 | 403.99 | 392.13 | 397.67 | 396.94 | 0.41% | 9,926,401 |
| Apr 30, 2026 | 397.81 | 398.79 | 385.71 | 396.06 | 395.33 | 0.57% | 12,788,141 |
| Apr 29, 2026 | 392.91 | 395.85 | 388.18 | 393.83 | 393.10 | 0.38% | 10,312,967 |
| Apr 28, 2026 | 392.12 | 397.87 | 384.70 | 392.34 | 391.62 | -3.12% | 14,715,814 |
| Apr 27, 2026 | 413.75 | 414.50 | 400.40 | 404.98 | 404.23 | 0.63% | 16,561,246 |
| Apr 24, 2026 | 396.14 | 409.49 | 393.85 | 402.46 | 401.72 | 5.17% | 21,603,584 |
| Apr 23, 2026 | 384.25 | 388.76 | 375.81 | 382.66 | 381.95 | -1.23% | 12,224,889 |
| Apr 22, 2026 | 371.78 | 387.91 | 370.64 | 387.44 | 386.72 | 5.26% | 16,317,170 |
| Apr 21, 2026 | 368.08 | 370.75 | 365.11 | 368.08 | 367.40 | 0.50% | 9,808,159 |
| Apr 20, 2026 | 369.22 | 370.07 | 364.25 | 366.24 | 365.56 | -1.15% | 11,638,318 |
| Apr 17, 2026 | 373.20 | 375.58 | 365.14 | 370.50 | 369.82 | 1.97% | 18,419,414 |
| Apr 16, 2026 | 368.86 | 370.20 | 360.55 | 363.35 | 362.68 | -3.13% | 26,405,777 |
| Apr 15, 2026 | 381.41 | 381.98 | 372.21 | 375.10 | 374.41 | -1.26% | 14,955,467 |
| Apr 14, 2026 | 379.04 | 382.16 | 373.22 | 379.89 | 379.19 | 2.79% | 12,859,543 |
| Apr 13, 2026 | 370.26 | 371.46 | 366.05 | 369.57 | 368.89 | -0.28% | 9,596,254 |
| Apr 10, 2026 | 375.59 | 378.00 | 369.75 | 370.60 | 369.92 | 1.40% | 13,168,160 |
| Apr 9, 2026 | 363.30 | 368.17 | 360.72 | 365.49 | 364.82 | -0.11% | 9,245,955 |
| Apr 8, 2026 | 370.29 | 374.30 | 359.24 | 365.90 | 365.22 | 5.96% | 16,356,897 |
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | 344.68 | 1.04% | 6,823,530 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | 341.13 | 0.80% | 5,884,800 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | 338.41 | -0.72% | 8,994,644 |
| Apr 1, 2026 | 343.90 | 348.68 | 339.75 | 341.49 | 340.86 | 1.05% | 15,011,626 |
| Mar 31, 2026 | 322.31 | 338.41 | 321.14 | 337.95 | 337.33 | 6.78% | 18,487,992 |
| Mar 30, 2026 | 327.20 | 329.60 | 313.80 | 316.50 | 315.92 | -3.13% | 15,739,952 |
| Mar 27, 2026 | 324.83 | 329.56 | 322.31 | 326.74 | 326.14 | 0.19% | 14,484,511 |
| Mar 26, 2026 | 339.82 | 340.91 | 325.37 | 326.11 | 325.51 | -6.22% | 14,560,166 |
| Mar 25, 2026 | 346.00 | 350.45 | 343.50 | 347.75 | 347.11 | 1.31% | 12,166,926 |
| Mar 24, 2026 | 335.57 | 344.88 | 334.02 | 343.25 | 342.62 | 1.42% | 9,725,008 |
| Mar 23, 2026 | 331.10 | 343.41 | 331.10 | 338.45 | 337.83 | 2.80% | 15,857,233 |
| Mar 20, 2026 | 336.68 | 337.60 | 325.90 | 329.24 | 328.63 | -2.82% | 17,424,155 |
| Mar 19, 2026 | 329.22 | 339.90 | 325.19 | 338.79 | 338.16 | -0.23% | 15,411,566 |
| Mar 18, 2026 | 345.78 | 347.95 | 339.34 | 339.57 | 338.94 | -1.85% | 12,632,625 |
| Mar 17, 2026 | 340.60 | 346.76 | 338.40 | 345.98 | 345.34 | 1.91% | 11,434,604 |
| Mar 16, 2026 | 341.25 | 344.63 | 339.82 | 340.23 | 338.86 | 0.57% | 11,123,540 |
| Mar 13, 2026 | 343.92 | 344.52 | 336.22 | 338.31 | 336.95 | 0.48% | 17,299,921 |
| Mar 12, 2026 | 345.93 | 346.89 | 336.38 | 336.71 | 335.36 | -5.03% | 17,549,421 |
| Mar 11, 2026 | 353.93 | 357.35 | 350.36 | 354.56 | 353.13 | 2.15% | 10,683,279 |
| Mar 10, 2026 | 348.47 | 353.50 | 344.31 | 347.09 | 345.69 | -0.46% | 12,985,620 |
| Mar 9, 2026 | 335.60 | 349.40 | 331.92 | 348.70 | 347.30 | 2.89% | 19,182,765 |
| Mar 6, 2026 | 343.50 | 348.72 | 336.69 | 338.89 | 337.53 | -4.23% | 13,803,038 |
| Mar 5, 2026 | 354.90 | 359.47 | 343.80 | 353.86 | 352.44 | -1.00% | 16,249,803 |
| Mar 4, 2026 | 357.43 | 361.09 | 354.55 | 357.44 | 356.00 | 1.22% | 12,131,052 |
| Mar 3, 2026 | 349.55 | 355.98 | 344.14 | 353.13 | 351.71 | -4.33% | 18,580,214 |
| Mar 2, 2026 | 365.36 | 373.10 | 364.65 | 369.11 | 367.63 | -1.46% | 12,571,595 |
| Feb 27, 2026 | 370.14 | 376.68 | 368.62 | 374.58 | 373.07 | -0.59% | 9,186,555 |
| Feb 26, 2026 | 386.18 | 386.48 | 369.70 | 376.81 | 375.29 | -2.82% | 14,535,745 |
| Feb 25, 2026 | 390.21 | 390.21 | 384.83 | 387.73 | 386.17 | 0.51% | 10,948,404 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | 384.20 | 4.25% | 13,269,457 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | 368.55 | -0.13% | 9,550,221 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | 369.05 | 2.82% | 9,009,239 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | 358.94 | -0.52% | 6,346,478 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | 360.80 | -0.53% | 7,310,453 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | 362.74 | -0.59% | 10,063,802 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | 364.89 | -0.47% | 10,468,150 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | 366.62 | -1.60% | 16,835,434 |
| Feb 11, 2026 | 370.08 | 379.58 | 368.39 | 374.09 | 372.59 | 3.37% | 18,651,340 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | 360.45 | 1.83% | 14,622,132 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | 353.98 | 1.88% | 14,594,922 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | 347.45 | 5.48% | 17,025,523 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | 329.40 | 1.53% | 14,812,040 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | 324.43 | -2.98% | 18,175,958 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | 334.40 | -1.64% | 12,540,016 |