Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
176.40
-2.88 (-1.61%)
At close: May 5, 2025, 4:00 PM
173.32
-3.08 (-1.75%)
Pre-market: May 6, 2025, 6:18 AM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 179.00 | 180.08 | 176.25 | 176.40 | 176.40 | -1.61% | 13,664,676 |
| May 2, 2025 | 179.80 | 180.65 | 177.14 | 179.28 | 179.28 | 3.80% | 21,691,162 |
| May 1, 2025 | 172.80 | 174.78 | 170.95 | 172.72 | 172.72 | 3.62% | 22,670,639 |
| Apr 30, 2025 | 163.54 | 166.92 | 161.75 | 166.69 | 166.69 | 1.34% | 10,073,011 |
| Apr 29, 2025 | 164.38 | 166.00 | 163.50 | 164.48 | 164.48 | 0.66% | 9,830,097 |
| Apr 28, 2025 | 165.00 | 165.32 | 160.50 | 163.40 | 163.40 | -1.03% | 11,415,622 |
| Apr 25, 2025 | 163.93 | 165.91 | 161.16 | 165.10 | 165.10 | 0.56% | 14,654,790 |
| Apr 24, 2025 | 157.78 | 164.55 | 157.39 | 164.18 | 164.18 | 4.04% | 18,761,145 |
| Apr 23, 2025 | 159.37 | 160.38 | 156.00 | 157.81 | 157.81 | 4.23% | 17,667,929 |
| Apr 22, 2025 | 148.00 | 152.60 | 147.44 | 151.40 | 151.40 | 2.39% | 12,668,584 |
| Apr 21, 2025 | 149.99 | 150.28 | 145.84 | 147.86 | 147.86 | -2.56% | 15,170,478 |
| Apr 17, 2025 | 156.05 | 157.50 | 151.45 | 151.74 | 151.74 | 0.05% | 27,239,900 |
| Apr 16, 2025 | 150.60 | 153.54 | 148.49 | 151.67 | 151.67 | -3.60% | 23,806,098 |
| Apr 15, 2025 | 156.49 | 158.25 | 156.05 | 157.33 | 157.33 | 0.96% | 14,306,631 |
| Apr 14, 2025 | 158.30 | 158.59 | 154.03 | 155.84 | 155.84 | -0.79% | 17,509,449 |
| Apr 11, 2025 | 156.00 | 158.01 | 153.25 | 157.08 | 157.08 | 3.94% | 19,632,205 |
| Apr 10, 2025 | 155.50 | 156.00 | 146.91 | 151.13 | 151.13 | -4.80% | 24,503,452 |
| Apr 9, 2025 | 140.20 | 160.62 | 137.90 | 158.75 | 158.75 | 12.29% | 45,612,516 |
| Apr 8, 2025 | 151.98 | 152.61 | 138.98 | 141.37 | 141.37 | -3.28% | 30,479,663 |
| Apr 7, 2025 | 134.51 | 153.75 | 134.25 | 146.17 | 146.17 | -0.43% | 46,388,328 |
| Apr 4, 2025 | 150.89 | 151.31 | 144.84 | 146.80 | 146.80 | -6.72% | 36,085,144 |
| Apr 3, 2025 | 160.06 | 161.80 | 157.21 | 157.38 | 157.38 | -7.64% | 28,370,483 |
| Apr 2, 2025 | 166.85 | 171.75 | 166.35 | 170.39 | 170.39 | 1.04% | 10,072,689 |
| Apr 1, 2025 | 166.39 | 168.87 | 165.06 | 168.64 | 168.64 | 1.59% | 9,180,009 |
| Mar 31, 2025 | 160.36 | 166.13 | 159.73 | 166.00 | 166.00 | 0.45% | 19,408,272 |
| Mar 28, 2025 | 168.04 | 168.63 | 164.06 | 165.25 | 165.25 | -1.78% | 16,331,998 |
| Mar 27, 2025 | 171.39 | 171.61 | 167.55 | 168.24 | 168.24 | -3.03% | 17,559,075 |
| Mar 26, 2025 | 179.23 | 179.55 | 171.47 | 173.50 | 173.50 | -4.09% | 14,644,601 |
| Mar 25, 2025 | 182.47 | 182.51 | 179.80 | 180.90 | 180.90 | -0.14% | 8,718,753 |
| Mar 24, 2025 | 179.99 | 182.93 | 179.68 | 181.16 | 181.16 | 2.51% | 11,440,018 |
| Mar 21, 2025 | 174.91 | 177.20 | 173.79 | 176.73 | 176.73 | -0.42% | 9,993,226 |
| Mar 20, 2025 | 174.85 | 178.67 | 174.55 | 177.47 | 177.47 | 2.14% | 12,209,690 |
| Mar 19, 2025 | 173.00 | 175.73 | 171.74 | 173.76 | 173.76 | 0.36% | 10,678,482 |
| Mar 18, 2025 | 174.38 | 174.58 | 170.43 | 173.13 | 173.13 | -1.76% | 9,986,033 |
| Mar 17, 2025 | 173.95 | 177.16 | 173.82 | 176.24 | 175.55 | 1.23% | 9,678,112 |
| Mar 14, 2025 | 172.65 | 174.37 | 171.93 | 174.09 | 173.41 | 1.46% | 11,449,411 |
| Mar 13, 2025 | 173.89 | 173.89 | 170.50 | 171.59 | 170.92 | -3.15% | 14,381,570 |
| Mar 12, 2025 | 175.60 | 178.13 | 174.76 | 177.17 | 176.47 | 3.63% | 14,737,610 |
| Mar 11, 2025 | 170.65 | 173.34 | 168.10 | 170.97 | 170.30 | 0.19% | 16,561,137 |
| Mar 10, 2025 | 172.47 | 174.89 | 167.91 | 170.65 | 169.98 | -3.64% | 18,046,213 |
| Mar 7, 2025 | 175.79 | 178.47 | 171.02 | 177.10 | 176.40 | 0.71% | 21,012,687 |
| Mar 6, 2025 | 178.58 | 181.55 | 175.79 | 175.85 | 175.16 | -4.57% | 17,864,290 |
| Mar 5, 2025 | 183.00 | 184.74 | 180.72 | 184.28 | 183.56 | 2.38% | 17,333,996 |
| Mar 4, 2025 | 175.06 | 183.60 | 174.18 | 180.00 | 179.29 | 4.06% | 29,395,234 |
| Mar 3, 2025 | 181.15 | 181.57 | 171.07 | 172.97 | 172.29 | -4.19% | 37,402,998 |
| Feb 28, 2025 | 179.31 | 182.16 | 175.52 | 180.53 | 179.82 | -0.31% | 27,929,427 |
| Feb 27, 2025 | 194.69 | 194.77 | 181.08 | 181.09 | 180.38 | -6.95% | 24,219,211 |
| Feb 26, 2025 | 191.09 | 196.08 | 191.09 | 194.62 | 193.85 | 2.77% | 14,112,250 |
| Feb 25, 2025 | 190.65 | 193.53 | 187.47 | 189.37 | 188.63 | -1.19% | 20,580,951 |
| Feb 24, 2025 | 196.88 | 198.79 | 191.46 | 191.65 | 190.90 | -3.32% | 15,114,277 |