Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
235.21
-6.41 (-2.65%)
At close: Aug 1, 2025, 4:00 PM
236.60
+1.39 (0.59%)
Pre-market: Aug 4, 2025, 5:09 AM EDT

DFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025235.62237.19231.84235.21235.21-2.65%13,413,275
Jul 31, 2025245.98247.41239.80241.62241.62-0.53%13,490,682
Jul 30, 2025242.12244.57241.22242.91242.910.65%6,823,770
Jul 29, 2025241.50243.97239.82241.33241.33-0.58%9,411,525
Jul 28, 2025243.00243.95241.05242.75242.75-1.16%11,892,202
Jul 25, 2025241.32246.24240.94245.60245.601.66%11,593,366
Jul 24, 2025240.21241.95238.03241.60241.600.53%9,081,946
Jul 23, 2025238.52240.50236.38240.33240.332.44%9,885,441
Jul 22, 2025237.83238.00231.76234.60234.60-1.78%11,919,542
Jul 21, 2025240.12242.34238.71238.85238.85-0.64%11,971,805
Jul 18, 2025245.31245.97238.69240.40240.40-2.12%16,252,018
Jul 17, 2025245.79248.28241.39245.60245.603.38%27,395,684
Jul 16, 2025236.40238.31234.15237.56237.560.26%15,092,753
Jul 15, 2025234.46237.71233.85236.95236.953.62%14,270,133
Jul 14, 2025229.33229.85226.31228.67228.67-0.75%10,673,518
Jul 11, 2025231.00232.27229.40230.40230.400.28%8,817,763
Jul 10, 2025232.78233.05227.77229.76229.76-0.90%13,124,703
Jul 9, 2025230.45233.27230.24231.84231.841.75%9,475,340
Jul 8, 2025229.78230.33227.54227.86227.86-0.57%8,854,432
Jul 7, 2025231.63232.55227.44229.17229.17-2.40%13,817,520
Jul 3, 2025233.87237.58233.27234.80234.800.51%7,779,584
Jul 2, 2025224.48233.82224.00233.60233.603.97%12,012,459
Jul 1, 2025227.43228.60221.18224.68224.68-0.80%9,990,210
Jun 30, 2025227.44228.15224.80226.49226.49-0.91%9,279,803
Jun 27, 2025224.30228.88224.03228.57228.572.04%13,132,971
Jun 26, 2025224.98225.22222.70224.01224.010.57%7,982,208
Jun 25, 2025220.80223.50220.80222.74222.741.20%9,168,374
Jun 24, 2025214.39220.37213.88220.09220.094.65%14,814,705
Jun 23, 2025206.63210.59206.20210.32210.320.39%7,535,531
Jun 20, 2025215.20215.50208.15209.51209.51-1.87%16,992,048
Jun 18, 2025214.70215.17212.89213.50213.50-0.19%6,931,992
Jun 17, 2025213.89215.94213.50213.90213.90-0.83%8,389,651
Jun 16, 2025213.00217.60212.73215.68215.682.17%10,932,869
Jun 13, 2025210.11213.26209.40211.10211.10-2.01%10,152,533
Jun 12, 2025212.92215.88211.91215.43215.430.62%9,796,134
Jun 11, 2025215.00217.43212.95214.10213.360.77%13,326,440
Jun 10, 2025211.61213.23209.96212.46211.722.64%14,513,988
Jun 9, 2025206.40209.27205.87207.00206.280.89%11,472,258
Jun 6, 2025203.58206.29203.23205.18204.470.90%8,531,979
Jun 5, 2025204.88205.76202.28203.34202.630.46%12,242,180
Jun 4, 2025201.38204.03200.38202.40201.702.42%13,531,121
Jun 3, 2025194.35198.17193.64197.61196.921.42%9,548,320
Jun 2, 2025193.04195.16192.20194.84194.160.79%7,447,367
May 30, 2025195.77195.91190.56193.32192.65-1.94%11,998,300
May 29, 2025199.46199.80196.08197.15196.460.51%14,624,606
May 28, 2025196.09198.07195.48196.14195.46-0.78%17,787,617
May 27, 2025194.10198.31193.70197.68196.992.97%12,228,212
May 23, 2025192.02192.80190.03191.98191.31-2.15%9,403,136
May 22, 2025191.34196.83191.34196.19195.512.31%11,824,973
May 21, 2025193.10195.27190.53191.76191.09-0.87%7,375,650