Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
204.05
+4.25 (2.13%)
At close: Feb 4, 2025, 4:00 PM
204.70
+0.65 (0.32%)
Pre-market: Feb 5, 2025, 7:47 AM EST

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025204.07205.75202.08204.05204.052.13%12,200,528
Feb 3, 2025199.63204.99197.98199.80199.80-4.55%17,719,766
Jan 31, 2025209.93215.00208.20209.32209.320.56%15,781,905
Jan 30, 2025206.57209.62205.42208.15208.152.88%13,538,952
Jan 29, 2025204.49206.45199.75202.33202.33-0.03%15,199,493
Jan 28, 2025195.65202.84192.46202.40202.405.25%31,738,835
Jan 27, 2025197.04207.00187.67192.31192.31-13.33%68,667,472
Jan 24, 2025226.22226.40220.96221.88221.88-1.22%13,183,798
Jan 23, 2025220.10224.70219.41224.62224.620.64%8,986,795
Jan 22, 2025221.95225.43219.31223.20223.202.06%17,294,474
Jan 21, 2025214.46220.15212.05218.70218.703.40%19,061,304
Jan 17, 2025215.17215.68211.06211.50211.50-1.53%21,606,103
Jan 16, 2025218.89221.95213.17214.79214.793.86%38,539,551
Jan 15, 2025202.49209.04199.35206.80206.802.66%18,286,492
Jan 14, 2025205.19206.26198.50201.45201.450.04%14,182,944
Jan 13, 2025200.52203.59200.05201.36201.36-3.36%16,612,392
Jan 10, 2025207.60209.98203.23208.37208.370.60%17,265,198
Jan 8, 2025209.97210.30205.92207.12207.12-2.03%13,262,732
Jan 7, 2025221.24221.48211.32211.42211.42-3.90%17,010,000
Jan 6, 2025218.77222.20215.69220.01220.015.46%24,339,947
Jan 3, 2025204.10208.80203.70208.61208.613.49%10,261,948
Jan 2, 2025197.00203.77196.69201.58201.582.07%10,951,425
Dec 31, 2024200.79201.78197.36197.49197.49-1.45%6,427,867
Dec 30, 2024199.84201.97198.48200.39200.39-0.61%11,235,213
Dec 27, 2024204.50204.50199.05201.63201.63-0.70%10,664,418
Dec 26, 2024205.50208.16202.89203.06203.06-1.58%8,053,235
Dec 24, 2024205.92207.20204.55206.33206.33-0.50%7,634,490
Dec 23, 2024201.00208.05200.91207.36207.365.15%17,847,038
Dec 20, 2024192.60198.08191.98197.21197.211.32%16,170,143
Dec 19, 2024198.40198.57193.95194.64194.64-0.47%10,553,405
Dec 18, 2024203.00205.24193.96195.56195.56-2.54%14,721,065
Dec 17, 2024201.00202.40197.47200.66200.66-0.77%11,169,364
Dec 16, 2024203.20205.50200.87202.22202.220.61%15,139,257
Dec 13, 2024198.51202.54197.27200.99200.994.98%19,476,980
Dec 12, 2024194.63195.42191.29191.46191.46-1.61%7,944,938
Dec 11, 2024194.67196.00193.26194.60193.981.39%9,027,611
Dec 10, 2024199.10199.91190.37191.94191.33-3.63%15,307,905
Dec 9, 2024200.93203.13198.98199.17198.53-1.90%9,699,663
Dec 6, 2024202.00203.19199.93203.02202.37-0.63%9,672,870
Dec 5, 2024201.25205.63200.75204.30203.651.80%12,483,722
Dec 4, 2024199.85202.60198.27200.69200.050.91%12,761,061
Dec 3, 2024193.50199.00192.60198.89198.252.31%11,217,660
Dec 2, 2024189.34195.29188.94194.40193.785.27%16,646,881
Nov 29, 2024181.51186.95181.18184.66184.071.92%8,045,290
Nov 27, 2024182.00182.45178.05181.19180.61-1.44%9,895,248
Nov 26, 2024185.40185.90182.33183.84183.25-0.67%10,186,572
Nov 25, 2024188.09188.25183.71185.08184.49-2.63%14,380,026
Nov 22, 2024192.95193.00189.43190.08189.47-0.61%8,838,925
Nov 21, 2024189.41192.30186.74191.24190.631.53%18,137,330
Nov 20, 2024188.85188.85184.06188.36187.76-0.69%10,624,495
Nov 19, 2024189.13190.02188.02189.67189.061.17%9,390,115
Nov 18, 2024184.35188.00183.49187.48186.880.79%10,694,009
Nov 15, 2024188.18188.80184.81186.01185.41-1.32%9,834,757
Nov 14, 2024188.40192.66187.54188.50187.900.99%11,453,908
Nov 13, 2024192.44192.48186.50186.66186.06-2.66%13,882,151
Nov 12, 2024193.83194.00189.72191.77191.16-1.17%11,818,985
Nov 11, 2024197.96198.20191.49194.05193.43-3.55%16,610,009
Nov 8, 2024203.89206.61200.02201.20200.56-13,112,091
Nov 7, 2024196.31202.01196.25201.19200.554.12%14,865,161
Nov 6, 2024192.04194.26188.50193.22192.60-1.30%19,834,867
Nov 5, 2024193.58198.34193.49195.76195.132.19%10,339,213
Nov 4, 2024193.70194.36190.60191.56190.95-0.72%10,917,292
Nov 1, 2024194.20198.17192.55192.95192.331.26%12,691,190
Oct 31, 2024192.86192.86187.66190.54189.93-2.03%13,062,658
Oct 30, 2024194.38195.45192.61194.48193.86-1.25%10,007,766
Oct 29, 2024194.39198.79193.60196.94196.311.16%13,779,107
Oct 28, 2024199.26199.74194.52194.68194.06-4.31%20,135,345
Oct 25, 2024200.25205.20200.00203.44202.792.78%13,434,862
Oct 24, 2024198.96200.50197.41197.93197.30-1.46%9,935,780
Oct 23, 2024196.68203.13196.23200.86200.221.20%16,535,701
Oct 22, 2024199.07200.17197.11198.48197.84-1.72%11,165,073
Oct 21, 2024200.81203.44199.66201.95201.300.58%14,819,950
Oct 18, 2024205.95205.95200.76200.78200.14-2.46%21,030,823
Oct 17, 2024203.35212.60201.97205.84205.189.79%62,274,668
Oct 16, 2024189.78190.01186.66187.48186.880.19%18,689,223
Oct 15, 2024192.96193.62184.25187.13186.53-2.64%21,812,670
Oct 14, 2024190.61194.25190.50192.21191.590.73%11,714,387
Oct 11, 2024188.17191.49188.01190.81190.202.71%12,163,858
Oct 10, 2024185.86187.08184.40185.78185.19-0.73%6,443,849
Oct 9, 2024187.80188.00182.26187.14186.540.59%11,925,013
Oct 8, 2024184.96186.54182.03186.05185.450.83%10,394,172
Oct 7, 2024181.60185.00180.93184.51183.921.85%12,054,159
Oct 4, 2024179.70181.23177.55181.16180.580.94%10,001,896
Oct 3, 2024175.80180.79175.12179.48178.912.09%12,555,033
Oct 2, 2024172.96176.97170.79175.80175.242.17%11,164,365
Oct 1, 2024175.31175.99170.78172.07171.52-0.92%11,850,168
Sep 30, 2024174.27176.82171.93173.67173.11-2.42%13,561,649
Sep 27, 2024185.84185.94177.40177.97177.40-4.74%17,908,399
Sep 26, 2024188.50189.33183.80186.83186.232.46%15,103,400
Sep 25, 2024181.52183.82181.21182.35181.770.21%8,280,927
Sep 24, 2024179.50182.78177.05181.97181.394.13%14,576,105
Sep 23, 2024174.84175.40173.70174.76174.200.39%5,794,249
Sep 20, 2024174.87176.02173.65174.08173.52-1.21%18,429,784
Sep 19, 2024174.38177.78172.63176.22175.665.34%15,855,048
Sep 18, 2024168.46171.60167.00167.28166.74-0.04%9,115,969
Sep 17, 2024169.35170.24166.36167.35166.81-1.02%8,582,819
Sep 16, 2024169.91170.56166.77169.08168.54-1.98%12,194,259
Sep 13, 2024172.24174.77171.45172.50171.950.62%8,787,842
Sep 12, 2024170.60172.15169.00171.43170.880.70%13,415,497
Sep 11, 2024163.80170.38161.42170.23169.074.80%15,059,547