Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
157.33
+1.49 (0.96%)
At close: Apr 15, 2025, 4:00 PM
154.01
-3.32 (-2.11%)
After-hours: Apr 15, 2025, 7:55 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 156.49 | 158.25 | 156.05 | 157.33 | 157.33 | 0.96% | 13,012,073 |
| 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 |
| Feb 21, 2025 | 201.33 | 202.69 | 196.01 | 198.24 | 197.46 | -0.93% | 13,757,337 |
| Feb 20, 2025 | 200.28 | 200.34 | 197.61 | 200.10 | 199.31 | -0.42% | 10,639,333 |
| Feb 19, 2025 | 202.01 | 202.60 | 200.02 | 200.95 | 200.16 | -0.88% | 13,163,071 |
| Feb 18, 2025 | 204.76 | 205.85 | 200.52 | 202.74 | 201.94 | -0.57% | 14,988,136 |
| Feb 14, 2025 | 199.98 | 206.25 | 197.46 | 203.90 | 203.10 | 1.03% | 23,220,332 |
| Feb 13, 2025 | 201.88 | 202.30 | 199.23 | 201.83 | 201.04 | -2.20% | 15,580,928 |
| Feb 12, 2025 | 204.90 | 207.07 | 203.01 | 206.38 | 205.57 | -1.13% | 7,373,675 |
| Feb 11, 2025 | 205.13 | 209.84 | 201.00 | 208.74 | 207.92 | 0.38% | 9,224,508 |
| Feb 10, 2025 | 208.00 | 209.98 | 206.53 | 207.95 | 207.13 | 0.89% | 9,296,479 |
| Feb 7, 2025 | 213.01 | 213.18 | 205.72 | 206.12 | 205.31 | -2.08% | 11,616,199 |
| Feb 6, 2025 | 210.06 | 211.18 | 207.00 | 210.50 | 209.67 | 0.93% | 8,491,436 |
| Feb 5, 2025 | 206.00 | 210.48 | 203.83 | 208.57 | 207.75 | 2.22% | 10,997,769 |
| Feb 4, 2025 | 204.07 | 205.75 | 202.08 | 204.05 | 203.25 | 2.13% | 12,692,908 |