TSM Historical Prices
Taiwan Semiconductor Manufacturing Company Ltd. · daily open, high, low, close & volume
Trading days
250
Period high
487.47
Period low
266.82
Period change
+34.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 400.63 | 410.59 | 391.61 | 395.75 | -2.24% | 14,516,468 |
| Nov 3, 2026 | 404.99 | 408.37 | 403.03 | 404.80 | +1.55% | 9,419,502 |
| Nov 2, 2026 | 412.52 | 414.76 | 398.29 | 398.63 | -1.85% | 13,188,867 |
| Oct 30, 2026 | 414.08 | 418.09 | 400.12 | 406.13 | -5.95% | 22,062,373 |
| Oct 29, 2026 | 431.69 | 436.24 | 428.43 | 431.81 | -1.75% | 8,465,878 |
| Oct 28, 2026 | 438.24 | 440.88 | 436.84 | 439.51 | +0.60% | 8,037,389 |
| Oct 27, 2026 | 427.16 | 438.58 | 426.00 | 436.87 | +2.95% | 9,022,537 |
| Oct 26, 2026 | 418.07 | 428.85 | 417.72 | 424.37 | +1.40% | 9,627,090 |
| Oct 23, 2026 | 412.29 | 421.31 | 411.11 | 418.51 | +1.49% | 9,494,396 |
| Oct 22, 2026 | 419.39 | 421.91 | 410.22 | 412.35 | -4.52% | 16,481,893 |
| Oct 21, 2026 | 433.14 | 435.16 | 423.74 | 431.89 | +1.60% | 10,721,057 |
| Oct 20, 2026 | 416.29 | 428.21 | 416.12 | 425.08 | +1.16% | 12,538,608 |
| Oct 19, 2026 | 421.66 | 427.16 | 415.50 | 420.22 | +1.84% | 12,353,837 |
| Oct 16, 2026 | 421.22 | 421.50 | 410.58 | 412.61 | -2.28% | 16,709,302 |
| Oct 15, 2026 | 415.17 | 423.66 | 407.13 | 422.25 | -1.80% | 22,490,837 |
| Oct 14, 2026 | 436.25 | 440.39 | 428.06 | 430.00 | -3.40% | 15,167,155 |
| Oct 13, 2026 | 439.51 | 445.50 | 437.40 | 445.12 | +0.17% | 8,588,348 |
| Oct 12, 2026 | 453.55 | 454.40 | 444.35 | 444.35 | -1.98% | 8,867,207 |
| Oct 9, 2026 | 464.21 | 464.83 | 449.75 | 453.31 | -1.02% | 9,260,612 |
| Oct 8, 2026 | 466.32 | 471.19 | 452.88 | 457.99 | -3.01% | 13,430,087 |
| Oct 7, 2026 | 472.60 | 475.80 | 471.30 | 472.20 | -2.09% | 7,304,825 |
| Oct 6, 2026 | 484.23 | 486.00 | 481.48 | 482.30 | -0.72% | 8,346,190 |
| Oct 5, 2026 | 478.77 | 487.47 | 476.40 | 485.80 | +2.75% | 10,920,605 |
| Oct 2, 2026 | 465.64 | 474.79 | 464.10 | 472.78 | +2.96% | 9,930,804 |
| Oct 1, 2026 | 457.26 | 460.42 | 453.46 | 459.20 | +0.66% | 8,221,353 |
| Sep 30, 2026 | 456.74 | 461.87 | 454.90 | 456.19 | -0.16% | 8,983,434 |
| Sep 29, 2026 | 452.27 | 459.43 | 447.07 | 456.94 | +0.90% | 9,939,607 |
| Sep 28, 2026 | 448.39 | 455.27 | 443.11 | 452.88 | +0.50% | 7,874,456 |
| Sep 25, 2026 | 452.39 | 455.03 | 449.01 | 450.61 | -0.12% | 7,759,125 |
| Sep 24, 2026 | 441.80 | 452.56 | 440.60 | 451.15 | +1.03% | 7,720,294 |
| Sep 23, 2026 | 449.79 | 450.88 | 442.87 | 446.57 | -1.20% | 10,181,332 |
| Sep 22, 2026 | 441.22 | 452.88 | 441.20 | 452.00 | +1.54% | 11,255,994 |
| Sep 21, 2026 | 440.80 | 445.72 | 437.06 | 445.14 | +2.41% | 9,943,059 |
| Sep 18, 2026 | 429.04 | 434.82 | 428.98 | 434.67 | +1.02% | 12,905,094 |
| Sep 17, 2026 | 424.40 | 430.53 | 423.39 | 430.26 | +3.00% | 12,447,742 |
| Sep 16, 2026 | 418.20 | 419.85 | 413.88 | 417.72 | +0.96% | 10,490,916 |
| Sep 15, 2026 | 421.94 | 421.94 | 412.55 | 413.75 | -1.02% | 9,461,574 |
| Sep 14, 2026 | 416.01 | 424.45 | 416.01 | 418.01 | -3.52% | 14,305,857 |
| Sep 11, 2026 | 431.55 | 435.37 | 428.90 | 433.24 | +1.22% | 10,638,152 |
| Sep 10, 2026 | 426.44 | 432.53 | 424.05 | 428.03 | -1.68% | 8,381,063 |
| Sep 9, 2026 | 434.46 | 439.40 | 431.87 | 435.36 | -0.83% | 7,499,345 |
| Sep 8, 2026 | 438.02 | 444.29 | 433.72 | 439.00 | +2.35% | 13,084,675 |
| Sep 4, 2026 | 421.88 | 429.82 | 419.42 | 428.91 | +2.85% | 12,283,897 |
| Sep 3, 2026 | 413.29 | 417.30 | 407.81 | 417.01 | +0.36% | 7,827,765 |
| Sep 2, 2026 | 413.20 | 416.50 | 411.27 | 415.50 | +0.04% | 6,301,001 |
| Aug 31, 2026 | 417.23 | 423.80 | 414.60 | 415.32 | -0.53% | 6,747,966 |
| Aug 28, 2026 | 427.49 | 429.12 | 417.32 | 417.52 | -2.29% | 8,896,897 |
| Aug 27, 2026 | 423.01 | 429.64 | 420.53 | 427.30 | +2.30% | 12,749,847 |
| Aug 26, 2026 | 418.45 | 420.75 | 414.41 | 417.69 | +0.07% | 7,449,311 |
| Aug 25, 2026 | 414.58 | 419.77 | 414.03 | 417.41 | +1.78% | 7,049,840 |
| Aug 24, 2026 | 413.87 | 414.34 | 405.15 | 410.12 | -2.11% | 10,645,651 |
| Aug 21, 2026 | 423.01 | 425.68 | 416.70 | 418.95 | +0.71% | 9,169,004 |
| Aug 20, 2026 | 408.60 | 417.96 | 407.72 | 416.00 | +0.95% | 10,451,903 |
| Aug 19, 2026 | 418.13 | 419.60 | 407.88 | 412.09 | -0.32% | 8,424,687 |
| Aug 18, 2026 | 417.00 | 419.63 | 410.76 | 413.41 | -4.07% | 14,030,080 |
| Aug 17, 2026 | 429.97 | 435.71 | 426.80 | 430.97 | +1.08% | 9,479,262 |
| Aug 14, 2026 | 429.20 | 429.27 | 424.10 | 426.35 | -0.96% | 6,324,697 |
| Aug 13, 2026 | 429.15 | 436.04 | 428.39 | 430.49 | +0.31% | 8,194,087 |
| Aug 12, 2026 | 432.65 | 433.28 | 427.02 | 429.15 | +1.68% | 9,534,230 |
| Aug 11, 2026 | 424.20 | 424.90 | 418.87 | 422.06 | +0.86% | 10,089,028 |
| Aug 10, 2026 | 420.34 | 425.88 | 416.00 | 418.47 | -0.37% | 11,785,543 |
| Aug 7, 2026 | 424.79 | 424.79 | 413.10 | 420.04 | +0.44% | 9,159,511 |
| Aug 6, 2026 | 409.54 | 423.91 | 407.99 | 418.20 | +1.01% | 10,628,744 |
| Aug 5, 2026 | 419.32 | 426.30 | 413.07 | 414.00 | -0.76% | 13,076,483 |
| Aug 4, 2026 | 418.00 | 420.25 | 412.11 | 417.17 | +2.72% | 13,942,665 |
| Aug 3, 2026 | 400.58 | 407.44 | 398.20 | 406.11 | +0.46% | 12,676,912 |
| Jul 31, 2026 | 419.50 | 420.35 | 398.80 | 404.25 | +0.23% | 11,956,083 |
| Jul 30, 2026 | 392.49 | 406.77 | 387.60 | 403.31 | +7.64% | 17,474,184 |
| Jul 29, 2026 | 388.08 | 391.25 | 372.72 | 374.67 | -4.50% | 21,700,199 |
| Jul 28, 2026 | 385.00 | 395.36 | 381.30 | 392.31 | -1.70% | 18,265,367 |
| Jul 27, 2026 | 406.07 | 407.43 | 388.80 | 399.09 | -1.07% | 17,935,173 |
| Jul 24, 2026 | 411.35 | 412.92 | 400.80 | 403.41 | -2.93% | 11,525,125 |
| Jul 23, 2026 | 415.84 | 420.84 | 411.80 | 415.58 | -1.34% | 11,048,798 |
| Jul 22, 2026 | 414.90 | 424.81 | 414.21 | 421.21 | -0.80% | 10,259,463 |
| Jul 21, 2026 | 418.74 | 425.40 | 413.56 | 424.61 | +5.55% | 18,210,083 |
| Jul 20, 2026 | 407.70 | 409.89 | 400.08 | 402.30 | +0.99% | 11,653,399 |
| Jul 17, 2026 | 392.12 | 404.70 | 386.02 | 398.37 | -2.77% | 20,995,710 |
| Jul 16, 2026 | 405.29 | 415.95 | 403.50 | 409.74 | -2.32% | 24,899,593 |
| Jul 15, 2026 | 425.75 | 428.89 | 410.75 | 419.48 | -0.22% | 17,012,750 |
| Jul 14, 2026 | 430.87 | 431.06 | 418.86 | 420.39 | -0.28% | 14,279,001 |
| Jul 13, 2026 | 433.82 | 437.99 | 420.29 | 421.58 | -2.89% | 14,362,723 |
| Jul 10, 2026 | 438.67 | 439.65 | 428.10 | 434.11 | -0.65% | 9,595,124 |
| Jul 9, 2026 | 446.73 | 447.69 | 436.39 | 436.96 | -0.00% | 11,455,546 |
| Jul 8, 2026 | 429.00 | 440.49 | 428.75 | 436.98 | +1.02% | 11,411,233 |
| Jul 7, 2026 | 438.02 | 439.80 | 428.11 | 432.57 | -4.25% | 14,903,520 |
| Jul 6, 2026 | 447.77 | 460.03 | 445.60 | 451.79 | +4.06% | 12,788,440 |
| Jul 2, 2026 | 450.54 | 461.47 | 429.50 | 434.16 | -2.27% | 18,424,737 |
| Jul 1, 2026 | 467.67 | 468.51 | 443.47 | 444.23 | -6.98% | 18,611,452 |
| Jun 30, 2026 | 455.61 | 479.00 | 453.00 | 477.57 | +4.94% | 15,075,752 |
| Jun 29, 2026 | 437.00 | 456.10 | 431.09 | 455.10 | +5.26% | 14,881,217 |
| Jun 26, 2026 | 425.00 | 436.13 | 419.19 | 432.35 | -0.61% | 17,974,058 |
| Jun 25, 2026 | 452.90 | 452.90 | 432.44 | 434.99 | -1.32% | 14,812,496 |
| Jun 24, 2026 | 433.98 | 443.86 | 432.57 | 440.83 | +1.02% | 9,991,169 |
| Jun 23, 2026 | 439.18 | 447.33 | 434.19 | 436.39 | -6.69% | 20,364,469 |
| Jun 22, 2026 | 476.09 | 476.79 | 465.17 | 467.67 | +1.20% | 13,700,216 |
| Jun 18, 2026 | 438.88 | 465.22 | 438.39 | 462.12 | +6.94% | 25,817,107 |
| Jun 17, 2026 | 434.75 | 442.50 | 431.64 | 432.15 | +1.48% | 10,956,439 |
| Jun 16, 2026 | 436.02 | 440.33 | 425.20 | 425.83 | -3.53% | 11,093,482 |
| Jun 15, 2026 | 438.68 | 442.58 | 431.93 | 441.40 | +4.12% | 11,183,928 |
| Jun 12, 2026 | 420.05 | 426.94 | 417.21 | 423.93 | +0.68% | 10,362,466 |
| Jun 11, 2026 | 413.25 | 422.25 | 408.86 | 421.07 | +3.01% | 13,826,458 |
| Jun 10, 2026 | 413.95 | 426.32 | 407.70 | 408.75 | -4.48% | 13,139,681 |
| Jun 9, 2026 | 430.88 | 438.16 | 405.51 | 427.92 | +0.26% | 21,199,496 |
| Jun 8, 2026 | 423.77 | 433.81 | 422.53 | 426.80 | +2.80% | 11,245,406 |
| Jun 5, 2026 | 429.77 | 433.90 | 412.79 | 415.17 | -6.69% | 19,644,166 |
| Jun 4, 2026 | 430.63 | 448.01 | 427.30 | 444.92 | +1.88% | 10,974,148 |
| Jun 3, 2026 | 449.99 | 450.16 | 434.52 | 436.69 | -2.24% | 10,245,239 |
| Jun 2, 2026 | 440.58 | 448.38 | 436.01 | 446.69 | +2.54% | 10,212,905 |
| Jun 1, 2026 | 424.88 | 449.39 | 422.50 | 435.63 | +4.11% | 18,040,410 |
| May 29, 2026 | 427.07 | 430.44 | 417.25 | 418.45 | -1.51% | 11,232,273 |
| May 28, 2026 | 422.22 | 427.60 | 414.71 | 424.86 | +0.50% | 8,905,848 |
| May 27, 2026 | 427.01 | 430.55 | 415.38 | 422.73 | +2.52% | 14,706,496 |
| May 26, 2026 | 413.12 | 416.49 | 410.07 | 412.32 | +1.93% | 10,132,014 |
| May 22, 2026 | 409.43 | 410.67 | 402.86 | 404.52 | -0.65% | 7,111,899 |
| May 21, 2026 | 399.50 | 411.46 | 399.50 | 407.15 | +1.38% | 8,898,385 |
| May 20, 2026 | 397.00 | 403.88 | 395.95 | 401.62 | +2.29% | 10,254,315 |
| May 19, 2026 | 389.51 | 398.88 | 385.06 | 392.61 | -0.84% | 14,084,091 |
| May 18, 2026 | 406.88 | 406.88 | 391.05 | 395.95 | -2.08% | 12,117,190 |
| May 15, 2026 | 406.50 | 409.87 | 398.83 | 404.35 | -3.20% | 11,868,600 |
| May 14, 2026 | 403.20 | 421.97 | 402.10 | 417.72 | +4.48% | 18,577,104 |
| May 13, 2026 | 398.26 | 404.68 | 391.47 | 399.80 | +0.63% | 13,127,828 |
| May 12, 2026 | 397.75 | 402.24 | 386.12 | 397.28 | -1.79% | 18,130,829 |
| May 11, 2026 | 406.74 | 407.73 | 398.19 | 404.54 | -1.73% | 14,679,986 |
| May 8, 2026 | 416.95 | 417.00 | 400.88 | 411.68 | -0.60% | 18,531,182 |
| May 7, 2026 | 418.09 | 420.00 | 408.11 | 414.15 | -1.28% | 13,403,164 |
| May 6, 2026 | 402.40 | 419.70 | 400.65 | 419.50 | +6.36% | 17,735,788 |
| May 5, 2026 | 404.60 | 406.13 | 392.60 | 394.41 | -1.79% | 14,578,982 |
| May 4, 2026 | 404.51 | 407.70 | 395.20 | 401.61 | +0.99% | 10,093,815 |
| May 1, 2026 | 393.44 | 403.99 | 392.13 | 397.67 | +0.41% | 9,926,401 |
| Apr 30, 2026 | 397.81 | 398.79 | 385.71 | 396.06 | +0.57% | 12,788,143 |
| Apr 29, 2026 | 392.91 | 395.85 | 388.18 | 393.83 | +0.38% | 10,312,969 |
| Apr 28, 2026 | 392.12 | 397.87 | 384.70 | 392.34 | -3.12% | 14,715,910 |
| Apr 27, 2026 | 413.75 | 414.50 | 400.40 | 404.98 | +0.63% | 16,583,647 |
| Apr 24, 2026 | 396.14 | 409.49 | 393.85 | 402.46 | +5.17% | 21,603,659 |
| Apr 23, 2026 | 384.25 | 388.76 | 375.81 | 382.66 | -1.23% | 12,224,889 |
| Apr 22, 2026 | 371.78 | 387.91 | 370.64 | 387.44 | +5.26% | 16,317,170 |
| Apr 21, 2026 | 368.08 | 370.75 | 365.11 | 368.08 | +0.50% | 9,804,901 |
| Apr 20, 2026 | 369.22 | 370.07 | 364.25 | 366.24 | -1.15% | 11,636,641 |
| Apr 17, 2026 | 373.20 | 375.58 | 365.14 | 370.50 | +1.97% | 18,419,414 |
| Apr 16, 2026 | 368.86 | 370.20 | 360.55 | 363.35 | -3.13% | 26,405,777 |
| Apr 15, 2026 | 381.41 | 381.98 | 372.21 | 375.10 | -1.26% | 14,955,468 |
| Apr 14, 2026 | 379.04 | 382.16 | 373.22 | 379.89 | +2.79% | 12,859,543 |
| Apr 13, 2026 | 370.26 | 371.46 | 366.05 | 369.57 | -0.28% | 9,594,656 |
| Apr 10, 2026 | 375.59 | 378.00 | 369.75 | 370.60 | +1.40% | 13,167,528 |
| Apr 9, 2026 | 363.30 | 368.17 | 360.72 | 365.49 | -0.11% | 9,244,975 |
| Apr 8, 2026 | 370.29 | 374.30 | 359.24 | 365.90 | +5.96% | 16,356,897 |
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | +1.04% | 6,823,531 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | +0.80% | 5,884,800 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | -0.72% | 8,994,645 |
| Apr 1, 2026 | 343.90 | 348.68 | 339.75 | 341.49 | +1.05% | 15,011,627 |
| Mar 31, 2026 | 322.31 | 338.41 | 321.14 | 337.95 | +6.78% | 18,487,993 |
| Mar 30, 2026 | 327.20 | 329.60 | 313.80 | 316.50 | -3.13% | 15,739,953 |
| Mar 27, 2026 | 324.83 | 329.56 | 322.31 | 326.74 | +0.19% | 14,484,512 |
| Mar 26, 2026 | 339.82 | 340.91 | 325.37 | 326.11 | -6.22% | 14,560,166 |
| Mar 25, 2026 | 346.00 | 350.44 | 343.50 | 347.75 | +1.31% | 12,166,926 |
| Mar 24, 2026 | 335.57 | 344.88 | 334.02 | 343.25 | +1.42% | 9,725,008 |
| Mar 23, 2026 | 331.10 | 343.41 | 331.10 | 338.45 | +2.80% | 15,857,233 |
| Mar 20, 2026 | 336.68 | 337.60 | 325.90 | 329.24 | -2.82% | 17,428,386 |
| Mar 19, 2026 | 329.22 | 339.90 | 325.19 | 338.79 | -0.23% | 15,411,567 |
| Mar 18, 2026 | 345.77 | 347.95 | 339.33 | 339.57 | -1.85% | 12,632,625 |
| Mar 17, 2026 | 340.60 | 346.76 | 338.40 | 345.98 | +1.69% | 11,443,567 |
| Mar 16, 2026 | 341.25 | 344.63 | 339.82 | 340.23 | +0.57% | 11,123,540 |
| Mar 13, 2026 | 343.92 | 344.52 | 336.22 | 338.31 | +0.48% | 17,299,922 |
| Mar 12, 2026 | 345.93 | 346.89 | 336.38 | 336.71 | -5.03% | 17,549,421 |
| Mar 11, 2026 | 353.93 | 357.35 | 350.36 | 354.56 | +2.15% | 10,683,280 |
| Mar 10, 2026 | 348.47 | 353.50 | 344.31 | 347.09 | -0.46% | 12,985,621 |
| Mar 9, 2026 | 335.60 | 349.40 | 331.92 | 348.70 | +2.89% | 19,182,765 |
| Mar 6, 2026 | 343.50 | 348.72 | 336.69 | 338.89 | -4.23% | 13,803,038 |
| Mar 5, 2026 | 354.90 | 359.47 | 343.80 | 353.86 | -1.00% | 16,249,804 |
| Mar 4, 2026 | 357.43 | 361.09 | 354.55 | 357.44 | +1.22% | 12,131,053 |
| Mar 3, 2026 | 349.55 | 355.98 | 344.14 | 353.13 | -4.33% | 18,580,214 |
| Mar 2, 2026 | 365.36 | 373.10 | 364.65 | 369.11 | -1.46% | 12,571,596 |
| Feb 27, 2026 | 370.14 | 376.68 | 368.62 | 374.58 | -0.59% | 9,186,555 |
| Feb 26, 2026 | 386.18 | 386.47 | 369.70 | 376.81 | -2.82% | 14,535,745 |
| Feb 25, 2026 | 390.20 | 390.20 | 384.83 | 387.73 | +0.51% | 10,948,404 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | +4.25% | 13,269,458 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | -0.13% | 9,550,222 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | +2.82% | 9,009,239 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | -0.52% | 6,346,478 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | -0.53% | 7,310,453 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | -0.59% | 10,063,802 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | -0.47% | 10,468,150 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | -1.60% | 16,835,434 |
| Feb 11, 2026 | 370.07 | 379.58 | 368.39 | 374.09 | +3.37% | 18,651,340 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | +1.83% | 14,622,132 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | +1.88% | 14,594,922 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | +5.48% | 17,025,523 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | +1.53% | 14,812,040 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | -2.98% | 18,175,958 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | -1.64% | 12,540,016 |
| Feb 2, 2026 | 330.75 | 344.20 | 329.10 | 341.36 | +3.27% | 12,459,096 |
| Jan 30, 2026 | 335.42 | 339.90 | 329.10 | 330.56 | -2.65% | 12,028,080 |
| Jan 29, 2026 | 339.80 | 343.74 | 328.20 | 339.55 | -0.80% | 13,844,752 |
| Jan 28, 2026 | 343.03 | 345.50 | 338.66 | 342.30 | +1.17% | 12,140,053 |
| Jan 27, 2026 | 336.50 | 341.25 | 334.56 | 338.34 | +1.69% | 11,298,113 |
| Jan 26, 2026 | 332.79 | 335.10 | 330.23 | 332.71 | -0.65% | 8,646,389 |
| Jan 23, 2026 | 332.07 | 337.15 | 331.37 | 334.87 | +2.29% | 12,904,448 |
| Jan 22, 2026 | 333.42 | 335.05 | 326.90 | 327.37 | +0.38% | 12,800,956 |
| Jan 21, 2026 | 333.43 | 333.64 | 325.68 | 326.12 | -0.32% | 16,789,752 |
| Jan 20, 2026 | 340.79 | 342.15 | 326.90 | 327.16 | -4.45% | 22,809,919 |
| Jan 16, 2026 | 346.51 | 349.85 | 341.46 | 342.40 | +0.22% | 18,246,104 |
| Jan 15, 2026 | 342.81 | 351.33 | 337.92 | 341.64 | +4.44% | 42,188,476 |
| Jan 14, 2026 | 329.86 | 329.86 | 324.82 | 327.11 | -1.24% | 11,210,830 |
| Jan 13, 2026 | 332.87 | 336.42 | 330.78 | 331.21 | -0.17% | 11,473,628 |
| Jan 12, 2026 | 322.10 | 333.55 | 321.06 | 331.77 | +2.52% | 12,714,751 |
| Jan 9, 2026 | 319.83 | 324.77 | 318.25 | 323.63 | +1.77% | 12,325,146 |
| Jan 8, 2026 | 324.39 | 324.50 | 316.14 | 318.01 | -0.21% | 10,850,820 |
| Jan 7, 2026 | 324.67 | 326.30 | 318.54 | 318.68 | -2.67% | 11,744,818 |
| Jan 6, 2026 | 330.22 | 333.08 | 324.59 | 327.43 | +1.61% | 15,599,625 |
| Jan 5, 2026 | 330.40 | 331.25 | 321.50 | 322.25 | +0.83% | 17,446,299 |
| Jan 2, 2026 | 311.98 | 321.59 | 311.70 | 319.61 | +5.17% | 18,526,908 |
| Dec 31, 2025 | 304.00 | 307.39 | 303.43 | 303.89 | +1.44% | 8,175,079 |
| Dec 30, 2025 | 302.36 | 304.55 | 299.45 | 299.58 | -0.45% | 6,190,570 |
| Dec 29, 2025 | 301.78 | 304.50 | 298.65 | 300.92 | -0.63% | 6,205,140 |
| Dec 26, 2025 | 299.90 | 303.38 | 298.52 | 302.84 | +1.35% | 5,125,913 |
| Dec 24, 2025 | 297.74 | 299.16 | 296.23 | 298.80 | +0.62% | 2,753,914 |
| Dec 23, 2025 | 293.39 | 297.91 | 292.20 | 296.95 | +1.25% | 6,802,255 |
| Dec 22, 2025 | 294.67 | 295.01 | 291.21 | 293.28 | +1.50% | 6,090,771 |
| Dec 19, 2025 | 286.38 | 292.17 | 286.38 | 288.95 | +1.50% | 12,735,764 |
| Dec 18, 2025 | 285.00 | 287.16 | 281.75 | 284.68 | +2.79% | 11,260,260 |
| Dec 17, 2025 | 288.52 | 289.10 | 275.08 | 276.96 | -3.45% | 16,822,904 |
| Dec 16, 2025 | 287.26 | 288.46 | 283.32 | 286.87 | -0.30% | 11,418,322 |
| Dec 15, 2025 | 295.14 | 295.80 | 287.55 | 287.74 | -1.47% | 12,082,441 |
| Dec 12, 2025 | 304.28 | 304.28 | 290.98 | 292.04 | -4.20% | 19,305,717 |
| Dec 11, 2025 | 305.32 | 305.84 | 299.64 | 304.85 | -1.71% | 15,028,335 |
| Dec 10, 2025 | 305.37 | 313.98 | 302.50 | 310.14 | +2.22% | 12,429,090 |
| Dec 9, 2025 | 299.99 | 304.68 | 298.50 | 303.41 | +0.51% | 11,349,073 |
| Dec 8, 2025 | 301.20 | 302.62 | 296.72 | 301.87 | +2.43% | 16,643,118 |
| Dec 5, 2025 | 296.05 | 300.80 | 293.25 | 294.72 | +0.61% | 10,275,297 |
| Dec 4, 2025 | 293.98 | 294.03 | 290.20 | 292.93 | -0.85% | 6,752,997 |
| Dec 3, 2025 | 292.18 | 296.62 | 286.07 | 295.45 | +1.15% | 9,599,221 |
| Dec 2, 2025 | 292.00 | 294.50 | 289.18 | 292.09 | +1.53% | 10,746,376 |
| Dec 1, 2025 | 286.92 | 291.16 | 283.19 | 287.68 | -1.31% | 7,713,000 |
| Nov 28, 2025 | 292.48 | 292.67 | 289.00 | 291.51 | +0.53% | 5,511,449 |
| Nov 26, 2025 | 289.10 | 292.81 | 287.73 | 289.96 | +1.85% | 12,220,253 |
| Nov 25, 2025 | 282.73 | 285.40 | 273.08 | 284.68 | +0.01% | 13,726,811 |
| Nov 24, 2025 | 273.19 | 285.06 | 273.19 | 284.64 | +3.48% | 13,570,309 |
| Nov 21, 2025 | 272.81 | 278.69 | 266.82 | 275.06 | -0.88% | 20,872,788 |
| Nov 20, 2025 | 292.21 | 292.85 | 276.41 | 277.50 | -1.72% | 15,747,304 |
| Nov 19, 2025 | 276.92 | 284.55 | 276.32 | 282.37 | +1.60% | 11,179,176 |
| Nov 18, 2025 | 277.55 | 280.19 | 272.72 | 277.91 | -1.45% | 11,850,366 |
| Nov 17, 2025 | 281.44 | 286.53 | 279.80 | 282.01 | -0.99% | 10,224,792 |
| Nov 14, 2025 | 275.91 | 286.86 | 273.23 | 284.82 | +0.93% | 11,486,828 |
| Nov 13, 2025 | 289.17 | 289.50 | 280.00 | 282.20 | -2.90% | 13,827,582 |
| Nov 12, 2025 | 293.70 | 294.87 | 289.58 | 290.62 | -0.19% | 9,715,927 |
| Nov 11, 2025 | 292.06 | 294.92 | 288.91 | 291.17 | -1.39% | 9,666,250 |
| Nov 10, 2025 | 294.36 | 297.13 | 291.75 | 295.27 | +3.06% | 10,869,194 |
| Nov 7, 2025 | 285.21 | 287.88 | 277.13 | 286.50 | -0.95% | 15,715,666 |
| Nov 6, 2025 | 294.10 | 294.64 | 287.38 | 289.24 | -1.50% | 11,516,858 |
| Nov 5, 2025 | 292.62 | 298.22 | 291.50 | 293.64 | -0.14% | 10,502,502 |
Daily open, high, low, close and volume for Taiwan Semiconductor Manufacturing Company Ltd. (TSM). Showing 250 trading days. Unadjusted prices.