Home

Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

300.43
-2.79 (-0.92%)
NYSE · Last Trade: Nov 2nd, 2:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025305.99307.68296.68300.4313,937,559300.43
10/30/2025303.08307.31300.82303.2214,488,663303.22
10/29/2025305.80307.96302.38305.0916,155,812305.09
10/28/2025298.32302.13296.08301.5311,787,112301.53
10/27/2025298.65300.48293.69298.2513,595,767298.25
10/24/2025295.57297.95294.39294.968,747,070294.96
10/23/2025289.80294.09289.63290.7310,353,722290.73
10/22/2025293.00295.20284.40288.8815,399,071288.88
10/21/2025299.00299.37293.65294.5111,179,630294.51
10/20/2025300.00303.65297.06297.7013,664,071297.70
10/17/2025298.39303.30294.92295.0817,634,426295.08
10/16/2025310.93311.37296.69299.8426,302,203299.84
10/15/2025306.29306.61300.07304.7120,661,512304.71
10/14/2025295.63301.75291.34295.9416,549,684295.94
10/13/2025298.24304.63292.32302.8920,332,513302.89
10/10/2025299.95300.20280.33280.6623,398,839280.66
10/09/2025302.30302.83297.42299.8810,243,294299.88
10/08/2025295.00306.40293.98304.5212,809,553304.52
10/07/2025306.62307.10293.28294.0313,077,256294.03
10/06/2025300.01307.30299.94302.4015,777,309302.40
10/03/2025292.86296.06290.49292.1910,572,604292.19
10/02/2025296.52296.72287.03288.1110,190,658288.11
10/01/2025278.43290.48277.17288.4714,610,480288.47
9/30/2025275.32279.49273.83279.298,344,449279.29
9/29/2025276.49279.87273.23273.238,042,822273.23
9/26/2025273.89275.50270.62273.3610,569,960273.36
9/25/2025273.12277.14270.19276.6611,859,027276.66
9/24/2025280.30281.21276.72280.7110,225,360280.71
9/23/2025282.39286.00280.00282.7117,866,243282.71
9/22/2025266.54276.36265.45272.6315,608,652272.63
9/19/2025266.37266.57262.81264.8717,664,969264.87
9/18/2025258.00270.54257.98268.6416,883,484268.64
9/17/2025264.34264.81259.73262.7910,418,389262.79
9/16/2025265.92266.44260.61262.0610,474,114262.06
9/15/2025260.00262.80258.75261.388,142,466260.56
9/12/2025260.85260.95258.38259.338,496,633258.51
9/11/2025260.35261.64258.23258.9110,024,242258.10
9/10/2025258.87264.58257.75260.4418,811,624259.62
9/09/2025246.93254.73246.93250.9213,422,880250.13
9/08/2025241.99247.88241.62247.1912,981,397246.41
9/05/2025240.24244.55237.90243.4114,056,613242.65
9/04/2025231.35235.31230.30235.216,233,480234.47
9/03/2025231.51232.44228.60231.397,200,886230.66
9/02/2025226.15229.34225.63228.3913,967,537227.67
8/29/2025235.84235.95230.58230.8715,526,072230.14
8/28/2025236.29240.66236.00238.278,458,981237.52
8/27/2025236.87239.40235.44239.299,505,845238.54
8/26/2025236.37238.83235.73238.729,784,325237.97
8/25/2025234.30237.28232.25235.597,648,356234.85
8/22/2025228.00234.45226.17232.9910,299,548232.26
8/21/2025228.15230.33226.26227.337,446,290226.62
8/20/2025228.14229.03223.70228.6017,158,348227.88
8/19/2025240.02240.16232.58232.7014,578,576231.97
8/18/2025239.99242.86239.99241.416,930,212240.65
8/15/2025240.33240.80237.26238.888,155,536238.13
8/14/2025237.97241.38236.82241.0011,034,416240.24
8/13/2025246.43246.43239.94241.447,965,410240.68
8/12/2025243.72244.77241.70244.297,298,837243.52
8/11/2025242.04245.35241.54242.098,269,172241.33
8/08/2025243.16243.16238.97241.8310,552,601241.07
8/07/2025244.47247.84240.80242.6217,682,416241.86
8/06/2025231.03232.20228.82231.379,361,436230.64
8/05/2025238.32238.63230.17232.4711,858,304231.74
8/04/2025237.91239.00236.39239.006,447,229238.25