Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
188.36
-1.31 (-0.69%)
At close: Nov 20, 2024, 4:00 PM
184.50
-3.86 (-2.05%)
Pre-market: Nov 21, 2024, 5:50 AM EST

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024188.85188.85184.06188.36188.36-0.69%10,024,241
Nov 19, 2024189.13190.02188.02189.67189.671.17%9,390,115
Nov 18, 2024184.35188.00183.49187.48187.480.79%10,694,009
Nov 15, 2024188.18188.80184.81186.01186.01-1.32%9,834,757
Nov 14, 2024188.40192.66187.54188.50188.500.99%11,453,908
Nov 13, 2024192.44192.48186.50186.66186.66-2.66%13,882,151
Nov 12, 2024193.83194.00189.72191.77191.77-1.17%11,818,985
Nov 11, 2024197.96198.20191.49194.05194.05-3.55%16,610,009
Nov 8, 2024203.89206.61200.02201.20201.20-13,112,091
Nov 7, 2024196.31202.01196.25201.19201.194.12%14,865,161
Nov 6, 2024192.04194.26188.50193.22193.22-1.30%19,834,867
Nov 5, 2024193.58198.34193.49195.76195.762.19%10,339,213
Nov 4, 2024193.70194.36190.60191.56191.56-0.72%10,917,292
Nov 1, 2024194.20198.17192.55192.95192.951.26%12,691,190
Oct 31, 2024192.86192.86187.66190.54190.54-2.03%13,062,658
Oct 30, 2024194.38195.45192.61194.48194.48-1.25%10,007,766
Oct 29, 2024194.39198.79193.60196.94196.941.16%13,779,107
Oct 28, 2024199.26199.74194.52194.68194.68-4.31%20,135,345
Oct 25, 2024200.25205.20200.00203.44203.442.78%13,434,862
Oct 24, 2024198.96200.50197.41197.93197.93-1.46%9,935,780
Oct 23, 2024196.68203.13196.23200.86200.861.20%16,535,701
Oct 22, 2024199.07200.17197.11198.48198.48-1.72%11,165,073
Oct 21, 2024200.81203.44199.66201.95201.950.58%14,819,950
Oct 18, 2024205.95205.95200.76200.78200.78-2.46%21,030,823
Oct 17, 2024203.35212.60201.97205.84205.849.79%62,274,668
Oct 16, 2024189.78190.01186.66187.48187.480.19%18,689,223
Oct 15, 2024192.96193.62184.25187.13187.13-2.64%21,812,670
Oct 14, 2024190.61194.25190.50192.21192.210.73%11,714,387
Oct 11, 2024188.17191.49188.01190.81190.812.71%12,163,858
Oct 10, 2024185.86187.08184.40185.78185.78-0.73%6,443,849
Oct 9, 2024187.80188.00182.26187.14187.140.59%11,925,013
Oct 8, 2024184.96186.54182.03186.05186.050.83%10,394,172
Oct 7, 2024181.60185.00180.93184.51184.511.85%12,054,159
Oct 4, 2024179.70181.23177.55181.16181.160.94%10,001,896
Oct 3, 2024175.80180.79175.12179.48179.482.09%12,555,033
Oct 2, 2024172.96176.97170.79175.80175.802.17%11,164,365
Oct 1, 2024175.31175.99170.78172.07172.07-0.92%11,850,168
Sep 30, 2024174.27176.82171.93173.67173.67-2.42%13,561,649
Sep 27, 2024185.84185.94177.40177.97177.97-4.74%17,908,399
Sep 26, 2024188.50189.33183.80186.83186.832.46%15,103,400
Sep 25, 2024181.52183.82181.21182.35182.350.21%8,280,927
Sep 24, 2024179.50182.78177.05181.97181.974.13%14,576,105
Sep 23, 2024174.84175.40173.70174.76174.760.39%5,794,249
Sep 20, 2024174.87176.02173.65174.08174.08-1.21%18,429,784
Sep 19, 2024174.38177.78172.63176.22176.225.34%15,855,048
Sep 18, 2024168.46171.60167.00167.28167.28-0.04%9,115,969
Sep 17, 2024169.35170.24166.36167.35167.35-1.02%8,582,819
Sep 16, 2024169.91170.56166.77169.08169.08-1.98%12,194,259
Sep 13, 2024172.24174.77171.45172.50172.500.62%8,787,842
Sep 12, 2024170.60172.15169.00171.43171.430.70%13,415,497
Sep 11, 2024163.80170.38161.42170.23169.614.80%15,059,547
Sep 10, 2024162.89162.89157.69162.43161.84-0.22%11,910,831
Sep 9, 2024160.76163.10160.25162.78162.193.80%10,339,023
Sep 6, 2024164.89165.41156.01156.82156.25-4.20%14,964,411
Sep 5, 2024161.54164.59161.05163.70163.101.76%10,260,578
Sep 4, 2024159.30163.88158.95160.87160.290.24%11,225,498
Sep 3, 2024168.00168.68159.80160.49159.91-6.53%18,464,355
Aug 30, 2024170.06172.23168.75171.70171.081.51%9,481,403
Aug 29, 2024168.65175.42167.51169.15168.54-0.03%13,213,194
Aug 28, 2024171.32172.47166.20169.20168.58-0.79%10,581,371
Aug 27, 2024166.42170.58165.04170.55169.930.88%9,186,041
Aug 26, 2024170.38171.05167.82169.07168.46-1.29%9,611,328
Aug 23, 2024169.00173.29167.92171.28170.662.91%12,189,133
Aug 22, 2024172.00173.28166.06166.44165.83-2.92%13,546,124
Aug 21, 2024170.36173.08169.91171.44170.82-0.35%9,434,811
Aug 20, 2024175.40175.40169.85172.04171.41-1.94%13,555,525
Aug 19, 2024174.76175.45171.10175.45174.810.52%11,510,990
Aug 16, 2024173.39175.00172.25174.54173.910.33%10,709,972
Aug 15, 2024172.43175.44170.82173.96173.332.35%15,393,526
Aug 14, 2024171.88172.51167.19169.97169.35-1.38%11,510,307
Aug 13, 2024168.00172.45166.34172.34171.712.81%15,243,472
Aug 12, 2024166.00169.53165.54167.63167.020.31%14,727,277
Aug 9, 2024166.32167.80163.24167.12166.511.56%20,519,406
Aug 8, 2024159.27164.75155.54164.55163.956.13%18,889,635
Aug 7, 2024161.55162.65154.52155.04154.48-0.23%22,379,012
Aug 6, 2024150.44157.71147.72155.39154.835.03%24,528,068
Aug 5, 2024133.86150.00133.57147.95147.41-1.27%31,193,148
Aug 2, 2024151.25153.86146.89149.86149.32-5.26%31,095,265
Aug 1, 2024163.48167.67156.84158.18157.60-4.60%21,095,641
Jul 31, 2024163.77166.65162.07165.80165.207.29%19,860,383
Jul 30, 2024160.44161.15152.55154.54153.98-3.42%22,017,963
Jul 29, 2024162.68163.23158.63160.01159.43-1.19%12,663,082
Jul 26, 2024164.30164.59159.19161.94161.351.04%13,089,172
Jul 25, 2024158.16163.40152.11160.28159.700.30%25,731,750
Jul 24, 2024165.09165.45159.59159.80159.22-5.90%19,536,581
Jul 23, 2024169.42171.54167.97169.82169.200.28%11,690,667
Jul 22, 2024166.61170.88166.18169.35168.732.16%21,037,199
Jul 19, 2024169.17170.52165.22165.77165.17-3.55%22,585,296
Jul 18, 2024175.50178.69164.51171.87171.250.39%52,903,620
Jul 17, 2024175.22176.58170.51171.20170.58-7.98%45,052,592
Jul 16, 2024188.27189.59185.02186.04185.360.44%16,663,311
Jul 15, 2024188.68190.06184.08185.22184.55-1.14%15,683,114
Jul 12, 2024183.07190.38182.75187.35186.671.54%19,220,331
Jul 11, 2024193.09193.47183.01184.50183.83-3.43%21,584,170
Jul 10, 2024188.28191.42186.70191.05190.363.54%19,293,520
Jul 9, 2024188.09188.44182.50184.52183.85-1.13%19,972,038
Jul 8, 2024190.00192.80185.13186.63185.951.43%22,582,402
Jul 5, 2024184.14185.08182.30183.99183.320.82%11,372,882
Jul 3, 2024177.99182.49177.88182.49181.833.86%11,808,737
Jul 2, 2024171.13176.71171.03175.70175.061.96%10,655,486