Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
302.84
+4.04 (1.35%)
At close: Dec 26, 2025, 4:00 PM EST
303.04
+0.20 (0.07%)
After-hours: Dec 26, 2025, 7:59 PM EST

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025299.90303.38298.52302.84302.841.35%5,086,130
Dec 24, 2025297.74299.16296.23298.80298.800.62%2,744,848
Dec 23, 2025293.40297.91292.20296.95296.951.25%6,776,050
Dec 22, 2025294.67295.01291.21293.28293.281.50%6,021,475
Dec 19, 2025286.38292.17286.38288.95288.951.50%12,556,479
Dec 18, 2025285.00287.16281.75284.68284.682.79%11,244,366
Dec 17, 2025288.53289.10275.08276.96276.96-3.45%16,823,004
Dec 16, 2025287.26288.46283.32286.87286.87-0.30%11,418,442
Dec 15, 2025295.15295.80287.55287.74287.74-1.47%12,082,441
Dec 12, 2025304.28304.28290.98292.04292.04-4.20%19,306,089
Dec 11, 2025305.32305.84299.64304.85304.85-1.71%15,028,375
Dec 10, 2025305.37313.98302.50310.14309.512.22%12,429,150
Dec 9, 2025299.99304.68298.50303.41302.790.51%11,349,073
Dec 8, 2025301.20302.62296.72301.87301.262.43%16,643,118
Dec 5, 2025296.05300.80293.25294.72294.120.61%10,275,297
Dec 4, 2025293.98294.03290.20292.93292.34-0.85%6,752,997
Dec 3, 2025292.18296.62286.07295.45294.851.15%9,599,221
Dec 2, 2025292.00294.50289.18292.09291.501.53%10,746,376
Dec 1, 2025286.92291.16283.19287.68287.10-1.31%7,713,000
Nov 28, 2025292.48292.67289.00291.51290.920.53%5,515,376
Nov 26, 2025289.10292.81287.73289.96289.371.85%12,220,253
Nov 25, 2025282.73285.40273.08284.68284.100.01%13,726,811
Nov 24, 2025273.19285.06273.19284.64284.063.48%13,570,309
Nov 21, 2025272.81278.69266.82275.06274.50-0.88%20,872,828
Nov 20, 2025292.21292.85276.41277.50276.94-1.72%15,747,324
Nov 19, 2025276.92284.55276.32282.37281.801.60%11,179,176
Nov 18, 2025277.55280.19272.72277.91277.35-1.45%11,850,366
Nov 17, 2025281.44286.53279.80282.01281.44-0.99%10,227,124
Nov 14, 2025275.91286.86273.23284.82284.240.93%11,486,828
Nov 13, 2025289.17289.50280.00282.20281.63-2.90%13,827,622
Nov 12, 2025293.70294.87289.58290.62290.03-0.19%9,715,927
Nov 11, 2025292.06294.92288.91291.17290.58-1.39%9,666,250
Nov 10, 2025294.36297.13291.75295.27294.673.06%10,869,194
Nov 7, 2025285.21287.89277.13286.50285.92-0.95%15,715,706
Nov 6, 2025294.10294.64287.38289.24288.65-1.50%11,516,858
Nov 5, 2025292.62298.22291.50293.64293.04-0.14%10,502,502
Nov 4, 2025296.88301.99293.51294.05293.45-3.55%16,224,285
Nov 3, 2025302.59310.12302.12304.86304.241.47%12,466,592
Oct 31, 2025305.99307.68296.68300.43299.82-0.92%12,667,857
Oct 30, 2025303.08307.31300.83303.22302.60-0.61%14,507,088
Oct 29, 2025305.80307.96302.38305.09304.471.18%16,177,305
Oct 28, 2025298.32302.13296.08301.53300.921.10%11,804,198
Oct 27, 2025298.65300.48293.69298.25297.641.12%13,615,029
Oct 24, 2025295.57297.95294.39294.96294.361.45%8,747,007
Oct 23, 2025289.80294.09289.63290.73290.140.64%10,379,853
Oct 22, 2025293.00295.20284.40288.88288.29-1.91%15,409,109
Oct 21, 2025299.00299.37293.66294.51293.91-1.07%11,190,502
Oct 20, 2025300.00303.65297.06297.70297.100.89%13,391,614
Oct 17, 2025298.40303.30294.92295.08294.48-1.59%17,633,323
Oct 16, 2025310.93311.37296.69299.84299.23-1.60%26,341,457