Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
376.81
-10.92 (-2.82%)
At close: Feb 26, 2026, 4:00 PM EST
376.01
-0.80 (-0.21%)
After-hours: Feb 26, 2026, 7:59 PM EST
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 386.18 | 386.48 | 369.70 | 376.81 | 376.81 | -2.82% | 14,422,895 |
| Feb 25, 2026 | 390.21 | 390.21 | 384.83 | 387.73 | 387.73 | 0.51% | 10,321,519 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | 385.75 | 4.25% | 13,140,585 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | 370.04 | -0.13% | 8,880,322 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | 370.54 | 2.82% | 8,895,657 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | 360.39 | -0.52% | 6,297,740 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | 362.26 | -0.53% | 7,269,048 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | 364.20 | -0.59% | 10,012,155 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | 366.36 | -0.47% | 10,411,305 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | 368.10 | -1.60% | 16,740,850 |
| Feb 11, 2026 | 370.08 | 379.58 | 368.39 | 374.09 | 374.09 | 3.37% | 18,570,628 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | 361.91 | 1.83% | 14,440,710 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | 355.41 | 1.88% | 14,453,970 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | 348.85 | 5.48% | 16,874,689 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | 330.73 | 1.53% | 14,584,233 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | 325.74 | -2.98% | 17,974,430 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | 335.75 | -1.64% | 12,448,272 |
| Feb 2, 2026 | 330.76 | 344.20 | 329.10 | 341.36 | 341.36 | 3.27% | 12,335,253 |
| Jan 30, 2026 | 335.42 | 339.90 | 329.10 | 330.56 | 330.56 | -2.65% | 11,414,503 |
| Jan 29, 2026 | 339.80 | 343.74 | 328.20 | 339.55 | 339.55 | -0.80% | 13,774,317 |
| Jan 28, 2026 | 343.03 | 345.50 | 338.66 | 342.30 | 342.30 | 1.17% | 12,034,579 |
| Jan 27, 2026 | 336.50 | 341.25 | 334.56 | 338.34 | 338.34 | 1.69% | 11,220,052 |
| Jan 26, 2026 | 332.79 | 335.10 | 330.23 | 332.71 | 332.71 | -0.65% | 8,580,661 |
| Jan 23, 2026 | 332.07 | 337.15 | 331.37 | 334.87 | 334.87 | 2.29% | 12,848,748 |
| Jan 22, 2026 | 333.42 | 335.05 | 326.90 | 327.37 | 327.37 | 0.38% | 12,668,856 |
| Jan 21, 2026 | 333.43 | 333.64 | 325.68 | 326.12 | 326.12 | -0.32% | 16,675,127 |
| Jan 20, 2026 | 340.79 | 342.15 | 326.90 | 327.16 | 327.16 | -4.45% | 22,521,372 |
| Jan 16, 2026 | 346.51 | 349.85 | 341.46 | 342.40 | 342.40 | 0.22% | 17,844,517 |
| Jan 15, 2026 | 342.81 | 351.33 | 337.92 | 341.64 | 341.64 | 4.44% | 41,981,826 |
| Jan 14, 2026 | 329.86 | 329.86 | 324.82 | 327.11 | 327.11 | -1.24% | 11,047,027 |
| Jan 13, 2026 | 332.87 | 336.42 | 330.78 | 331.21 | 331.21 | -0.17% | 11,414,221 |
| Jan 12, 2026 | 322.10 | 333.55 | 321.06 | 331.77 | 331.77 | 2.52% | 12,651,853 |
| Jan 9, 2026 | 319.83 | 324.77 | 318.25 | 323.63 | 323.63 | 1.77% | 12,303,966 |
| Jan 8, 2026 | 324.39 | 324.50 | 316.14 | 318.01 | 318.01 | -0.21% | 10,820,636 |
| Jan 7, 2026 | 324.67 | 326.30 | 318.54 | 318.68 | 318.68 | -2.67% | 11,703,640 |
| Jan 6, 2026 | 330.22 | 333.08 | 324.59 | 327.43 | 327.43 | 1.61% | 15,400,311 |
| Jan 5, 2026 | 330.40 | 331.25 | 321.50 | 322.25 | 322.25 | 0.83% | 17,378,054 |
| Jan 2, 2026 | 311.98 | 321.59 | 311.70 | 319.61 | 319.61 | 5.17% | 18,346,746 |
| Dec 31, 2025 | 304.00 | 307.39 | 303.43 | 303.89 | 303.89 | 1.44% | 8,135,645 |
| Dec 30, 2025 | 302.36 | 304.55 | 299.45 | 299.58 | 299.58 | -0.45% | 6,164,658 |
| Dec 29, 2025 | 301.78 | 304.50 | 298.65 | 300.92 | 300.92 | -0.63% | 6,184,898 |
| Dec 26, 2025 | 299.90 | 303.38 | 298.52 | 302.84 | 302.84 | 1.35% | 5,086,130 |
| Dec 24, 2025 | 297.74 | 299.16 | 296.23 | 298.80 | 298.80 | 0.62% | 2,744,848 |
| Dec 23, 2025 | 293.40 | 297.91 | 292.20 | 296.95 | 296.95 | 1.25% | 6,776,050 |
| Dec 22, 2025 | 294.67 | 295.01 | 291.21 | 293.28 | 293.28 | 1.50% | 6,021,475 |
| Dec 19, 2025 | 286.38 | 292.17 | 286.38 | 288.95 | 288.95 | 1.50% | 12,556,479 |
| Dec 18, 2025 | 285.00 | 287.16 | 281.75 | 284.68 | 284.68 | 2.79% | 11,244,366 |
| Dec 17, 2025 | 288.53 | 289.10 | 275.08 | 276.96 | 276.96 | -3.45% | 16,823,004 |
| Dec 16, 2025 | 287.26 | 288.46 | 283.32 | 286.87 | 286.87 | -0.30% | 11,418,442 |
| Dec 15, 2025 | 295.15 | 295.80 | 287.55 | 287.74 | 287.74 | -1.47% | 12,082,441 |