Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
392.34
-12.64 (-3.12%)
At close: Apr 28, 2026, 4:00 PM EDT
393.65
+1.31 (0.33%)
After-hours: Apr 28, 2026, 4:44 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 392.12 | 397.87 | 384.70 | 392.34 | 392.34 | -3.12% | 14,607,701 |
| Apr 27, 2026 | 413.75 | 414.50 | 400.40 | 404.98 | 404.98 | 0.63% | 16,438,395 |
| Apr 24, 2026 | 396.14 | 409.49 | 393.85 | 402.46 | 402.46 | 5.17% | 21,487,949 |
| Apr 23, 2026 | 384.25 | 388.76 | 375.81 | 382.66 | 382.66 | -1.23% | 12,094,094 |
| Apr 22, 2026 | 371.78 | 387.91 | 370.64 | 387.44 | 387.44 | 5.26% | 16,112,859 |
| Apr 21, 2026 | 368.08 | 370.75 | 365.11 | 368.08 | 368.08 | 0.50% | 9,154,521 |
| Apr 20, 2026 | 369.22 | 370.07 | 364.25 | 366.24 | 366.24 | -1.15% | 11,527,803 |
| Apr 17, 2026 | 373.20 | 375.58 | 365.14 | 370.50 | 370.50 | 1.97% | 18,211,688 |
| Apr 16, 2026 | 368.86 | 370.20 | 360.55 | 363.35 | 363.35 | -3.13% | 26,176,728 |
| Apr 15, 2026 | 381.41 | 381.98 | 372.21 | 375.10 | 375.10 | -1.26% | 14,649,633 |
| Apr 14, 2026 | 379.04 | 382.16 | 373.22 | 379.89 | 379.89 | 2.79% | 12,674,442 |
| Apr 13, 2026 | 370.26 | 371.46 | 366.05 | 369.57 | 369.57 | -0.28% | 9,481,318 |
| Apr 10, 2026 | 375.59 | 378.00 | 369.75 | 370.60 | 370.60 | 1.40% | 13,052,450 |
| Apr 9, 2026 | 363.30 | 368.17 | 360.72 | 365.49 | 365.49 | -0.11% | 9,121,595 |
| Apr 8, 2026 | 370.29 | 374.30 | 359.24 | 365.90 | 365.90 | 5.96% | 16,195,250 |
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | 345.32 | 1.04% | 6,240,049 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | 341.76 | 0.80% | 5,804,439 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | 339.04 | -0.72% | 8,930,873 |
| Apr 1, 2026 | 343.90 | 348.68 | 339.75 | 341.49 | 341.49 | 1.05% | 15,011,626 |
| Mar 31, 2026 | 322.31 | 338.41 | 321.14 | 337.95 | 337.95 | 6.78% | 18,487,992 |
| Mar 30, 2026 | 327.20 | 329.60 | 313.80 | 316.50 | 316.50 | -3.13% | 15,739,952 |
| Mar 27, 2026 | 324.83 | 329.56 | 322.31 | 326.74 | 326.74 | 0.19% | 14,484,511 |
| Mar 26, 2026 | 339.82 | 340.91 | 325.37 | 326.11 | 326.11 | -6.22% | 14,560,166 |
| Mar 25, 2026 | 346.00 | 350.45 | 343.50 | 347.75 | 347.75 | 1.31% | 12,166,926 |
| Mar 24, 2026 | 335.57 | 344.88 | 334.02 | 343.25 | 343.25 | 1.42% | 9,725,008 |
| Mar 23, 2026 | 331.10 | 343.41 | 331.10 | 338.45 | 338.45 | 2.80% | 15,857,233 |
| Mar 20, 2026 | 336.68 | 337.60 | 325.90 | 329.24 | 329.24 | -2.82% | 17,424,155 |
| Mar 19, 2026 | 329.22 | 339.90 | 325.19 | 338.79 | 338.79 | -0.23% | 15,411,566 |
| Mar 18, 2026 | 345.78 | 347.95 | 339.34 | 339.57 | 339.57 | -1.85% | 12,632,625 |
| Mar 17, 2026 | 340.60 | 346.76 | 338.40 | 345.98 | 345.98 | 1.69% | 11,434,604 |
| Mar 16, 2026 | 341.25 | 344.63 | 339.82 | 340.23 | 339.47 | 0.57% | 11,123,540 |
| Mar 13, 2026 | 343.92 | 344.52 | 336.22 | 338.31 | 337.56 | 0.48% | 17,299,921 |
| Mar 12, 2026 | 345.93 | 346.89 | 336.38 | 336.71 | 335.96 | -5.03% | 17,549,421 |
| Mar 11, 2026 | 353.93 | 357.35 | 350.36 | 354.56 | 353.77 | 2.15% | 10,683,279 |
| Mar 10, 2026 | 348.47 | 353.50 | 344.31 | 347.09 | 346.32 | -0.46% | 12,985,620 |
| Mar 9, 2026 | 335.60 | 349.40 | 331.92 | 348.70 | 347.93 | 2.89% | 19,182,765 |
| Mar 6, 2026 | 343.50 | 348.72 | 336.69 | 338.89 | 338.14 | -4.23% | 13,803,038 |
| Mar 5, 2026 | 354.90 | 359.47 | 343.80 | 353.86 | 353.07 | -1.00% | 16,249,803 |
| Mar 4, 2026 | 357.43 | 361.09 | 354.55 | 357.44 | 356.65 | 1.22% | 12,131,052 |
| Mar 3, 2026 | 349.55 | 355.98 | 344.14 | 353.13 | 352.35 | -4.33% | 18,580,214 |
| Mar 2, 2026 | 365.36 | 373.10 | 364.65 | 369.11 | 368.29 | -1.46% | 12,571,595 |
| Feb 27, 2026 | 370.14 | 376.68 | 368.62 | 374.58 | 373.75 | -0.59% | 9,186,555 |
| Feb 26, 2026 | 386.18 | 386.48 | 369.70 | 376.81 | 375.97 | -2.82% | 14,535,745 |
| Feb 25, 2026 | 390.21 | 390.21 | 384.83 | 387.73 | 386.87 | 0.51% | 10,948,404 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | 384.89 | 4.25% | 13,269,457 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | 369.22 | -0.13% | 9,550,221 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | 369.72 | 2.82% | 9,009,239 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | 359.59 | -0.52% | 6,346,478 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | 361.46 | -0.53% | 7,310,453 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | 363.39 | -0.59% | 10,063,802 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | 365.55 | -0.47% | 10,468,150 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | 367.28 | -1.60% | 16,835,434 |
| Feb 11, 2026 | 370.08 | 379.58 | 368.39 | 374.09 | 373.26 | 3.37% | 18,651,340 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | 361.11 | 1.83% | 14,622,132 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | 354.62 | 1.88% | 14,594,922 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | 348.08 | 5.48% | 17,025,523 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | 330.00 | 1.53% | 14,812,040 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | 325.02 | -2.98% | 18,175,958 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | 335.00 | -1.64% | 12,540,016 |
| Feb 2, 2026 | 330.76 | 344.20 | 329.10 | 341.36 | 340.60 | 3.27% | 12,459,096 |
| Jan 30, 2026 | 335.42 | 339.90 | 329.10 | 330.56 | 329.83 | -2.65% | 12,028,080 |
| Jan 29, 2026 | 339.80 | 343.74 | 328.20 | 339.55 | 338.80 | -0.80% | 13,844,752 |
| Jan 28, 2026 | 343.03 | 345.50 | 338.66 | 342.30 | 341.54 | 1.17% | 12,140,053 |
| Jan 27, 2026 | 336.50 | 341.25 | 334.56 | 338.34 | 337.59 | 1.69% | 11,298,113 |
| Jan 26, 2026 | 332.79 | 335.10 | 330.23 | 332.71 | 331.97 | -0.65% | 8,646,389 |
| Jan 23, 2026 | 332.07 | 337.15 | 331.37 | 334.87 | 334.13 | 2.29% | 12,904,448 |
| Jan 22, 2026 | 333.42 | 335.05 | 326.90 | 327.37 | 326.64 | 0.38% | 12,800,956 |
| Jan 21, 2026 | 333.43 | 333.64 | 325.68 | 326.12 | 325.40 | -0.32% | 16,789,752 |
| Jan 20, 2026 | 340.79 | 342.15 | 326.90 | 327.16 | 326.43 | -4.45% | 22,809,919 |
| Jan 16, 2026 | 346.51 | 349.85 | 341.46 | 342.40 | 341.64 | 0.22% | 18,246,104 |
| Jan 15, 2026 | 342.81 | 351.33 | 337.92 | 341.64 | 340.88 | 4.44% | 42,188,476 |
| Jan 14, 2026 | 329.86 | 329.86 | 324.82 | 327.11 | 326.38 | -1.24% | 11,210,830 |
| Jan 13, 2026 | 332.87 | 336.42 | 330.78 | 331.21 | 330.47 | -0.17% | 11,473,628 |
| Jan 12, 2026 | 322.10 | 333.55 | 321.06 | 331.77 | 331.03 | 2.52% | 12,714,751 |
| Jan 9, 2026 | 319.83 | 324.77 | 318.25 | 323.63 | 322.91 | 1.77% | 12,325,146 |
| Jan 8, 2026 | 324.39 | 324.50 | 316.14 | 318.01 | 317.30 | -0.21% | 10,850,820 |
| Jan 7, 2026 | 324.67 | 326.30 | 318.54 | 318.68 | 317.97 | -2.67% | 11,744,818 |
| Jan 6, 2026 | 330.22 | 333.08 | 324.59 | 327.43 | 326.70 | 1.61% | 15,599,625 |
| Jan 5, 2026 | 330.40 | 331.25 | 321.50 | 322.25 | 321.53 | 0.83% | 17,446,299 |
| Jan 2, 2026 | 311.98 | 321.59 | 311.70 | 319.61 | 318.90 | 5.17% | 18,526,908 |
| Dec 31, 2025 | 304.00 | 307.39 | 303.43 | 303.89 | 303.22 | 1.44% | 8,175,079 |
| Dec 30, 2025 | 302.36 | 304.55 | 299.45 | 299.58 | 298.92 | -0.45% | 6,190,570 |
| Dec 29, 2025 | 301.78 | 304.50 | 298.65 | 300.92 | 300.25 | -0.63% | 6,205,140 |
| Dec 26, 2025 | 299.90 | 303.38 | 298.52 | 302.84 | 302.17 | 1.35% | 5,125,913 |
| Dec 24, 2025 | 297.74 | 299.16 | 296.23 | 298.80 | 298.14 | 0.62% | 2,753,914 |
| Dec 23, 2025 | 293.40 | 297.91 | 292.20 | 296.95 | 296.29 | 1.25% | 6,802,255 |
| Dec 22, 2025 | 294.67 | 295.01 | 291.21 | 293.28 | 292.63 | 1.50% | 6,091,071 |
| Dec 19, 2025 | 286.38 | 292.17 | 286.38 | 288.95 | 288.31 | 1.50% | 12,735,804 |
| Dec 18, 2025 | 285.00 | 287.16 | 281.75 | 284.68 | 284.05 | 2.79% | 11,260,340 |
| Dec 17, 2025 | 288.53 | 289.10 | 275.08 | 276.96 | 276.35 | -3.45% | 16,823,004 |
| Dec 16, 2025 | 287.26 | 288.46 | 283.32 | 286.87 | 286.23 | -0.30% | 11,418,442 |
| Dec 15, 2025 | 295.15 | 295.80 | 287.55 | 287.74 | 287.10 | -1.47% | 12,082,441 |
| Dec 12, 2025 | 304.28 | 304.28 | 290.98 | 292.04 | 291.39 | -4.20% | 19,306,089 |
| Dec 11, 2025 | 305.32 | 305.84 | 299.64 | 304.85 | 304.17 | -1.71% | 15,028,375 |
| Dec 10, 2025 | 305.37 | 313.98 | 302.50 | 310.14 | 308.82 | 2.22% | 12,429,150 |
| Dec 9, 2025 | 299.99 | 304.68 | 298.50 | 303.41 | 302.12 | 0.51% | 11,349,073 |
| Dec 8, 2025 | 301.20 | 302.62 | 296.72 | 301.87 | 300.59 | 2.43% | 16,643,118 |
| Dec 5, 2025 | 296.05 | 300.80 | 293.25 | 294.72 | 293.47 | 0.61% | 10,275,297 |
| Dec 4, 2025 | 293.98 | 294.03 | 290.20 | 292.93 | 291.69 | -0.85% | 6,752,997 |
| Dec 3, 2025 | 292.18 | 296.62 | 286.07 | 295.45 | 294.20 | 1.15% | 9,599,221 |