Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
339.57
-6.41 (-1.85%)
At close: Mar 18, 2026, 4:00 PM EDT
338.01
-1.56 (-0.46%)
After-hours: Mar 18, 2026, 7:59 PM EDT

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 2026345.78347.95339.34339.57339.57-1.85%12,446,636
Mar 17, 2026340.60346.76338.40345.98345.981.69%11,350,299
Mar 16, 2026341.25344.63339.82340.23339.470.57%10,766,531
Mar 13, 2026343.92344.52336.22338.31337.560.48%17,299,921
Mar 12, 2026345.93346.89336.38336.71335.96-5.03%17,549,421
Mar 11, 2026353.93357.35350.36354.56353.772.15%10,683,279
Mar 10, 2026348.47353.50344.31347.09346.32-0.46%12,985,620
Mar 9, 2026335.60349.40331.92348.70347.932.89%19,182,765
Mar 6, 2026343.50348.72336.69338.89338.14-4.23%13,803,038
Mar 5, 2026354.90359.47343.80353.86353.07-1.00%16,249,803
Mar 4, 2026357.43361.09354.55357.44356.651.22%12,131,052
Mar 3, 2026349.55355.98344.14353.13352.35-4.33%18,580,214
Mar 2, 2026365.36373.10364.65369.11368.29-1.46%12,571,595
Feb 27, 2026370.14376.68368.62374.58373.75-0.59%9,186,555
Feb 26, 2026386.18386.48369.70376.81375.97-2.82%14,535,745
Feb 25, 2026390.21390.21384.83387.73386.870.51%10,948,404
Feb 24, 2026379.40389.18376.05385.75384.894.25%13,269,457
Feb 23, 2026367.01373.43366.46370.04369.22-0.13%9,550,221
Feb 20, 2026359.78372.20359.10370.54369.722.82%9,009,239
Feb 19, 2026359.72362.80357.44360.39359.59-0.52%6,346,478
Feb 18, 2026363.86369.39360.71362.26361.46-0.53%7,310,453
Feb 17, 2026361.87366.20356.24364.20363.39-0.59%10,063,802
Feb 13, 2026369.15371.11360.77366.36365.55-0.47%10,468,150
Feb 12, 2026379.00380.00322.10368.10367.28-1.60%16,835,434
Feb 11, 2026370.08379.58368.39374.09373.263.37%18,651,340
Feb 10, 2026364.33364.76356.39361.91361.111.83%14,622,132
Feb 9, 2026348.76359.60347.80355.41354.621.88%14,594,922
Feb 6, 2026337.50349.72336.65348.85348.085.48%17,025,523
Feb 5, 2026322.82334.57319.65330.73330.001.53%14,812,040
Feb 4, 2026335.60338.80319.07325.74325.02-2.98%18,175,958
Feb 3, 2026345.07347.05330.02335.75335.00-1.64%12,540,016
Feb 2, 2026330.76344.20329.10341.36340.603.27%12,459,096
Jan 30, 2026335.42339.90329.10330.56329.83-2.65%12,028,080
Jan 29, 2026339.80343.74328.20339.55338.80-0.80%13,844,752
Jan 28, 2026343.03345.50338.66342.30341.541.17%12,140,053
Jan 27, 2026336.50341.25334.56338.34337.591.69%11,298,113
Jan 26, 2026332.79335.10330.23332.71331.97-0.65%8,646,389
Jan 23, 2026332.07337.15331.37334.87334.132.29%12,904,448
Jan 22, 2026333.42335.05326.90327.37326.640.38%12,800,956
Jan 21, 2026333.43333.64325.68326.12325.40-0.32%16,789,752
Jan 20, 2026340.79342.15326.90327.16326.43-4.45%22,809,919
Jan 16, 2026346.51349.85341.46342.40341.640.22%18,246,104
Jan 15, 2026342.81351.33337.92341.64340.884.44%42,188,476
Jan 14, 2026329.86329.86324.82327.11326.38-1.24%11,210,830
Jan 13, 2026332.87336.42330.78331.21330.47-0.17%11,473,628
Jan 12, 2026322.10333.55321.06331.77331.032.52%12,714,751
Jan 9, 2026319.83324.77318.25323.63322.911.77%12,325,146
Jan 8, 2026324.39324.50316.14318.01317.30-0.21%10,850,820
Jan 7, 2026324.67326.30318.54318.68317.97-2.67%11,744,818
Jan 6, 2026330.22333.08324.59327.43326.701.61%15,599,625