Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
415.17
-29.75 (-6.69%)
At close: Jun 5, 2026, 4:00 PM EDT
411.53
-3.64 (-0.88%)
After-hours: Jun 5, 2026, 7:59 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 429.77 | 433.90 | 412.79 | 415.17 | 415.17 | -6.69% | 19,001,512 |
| Jun 4, 2026 | 430.63 | 448.01 | 427.30 | 444.92 | 444.92 | 1.88% | 10,789,763 |
| Jun 3, 2026 | 449.99 | 450.16 | 434.53 | 436.69 | 436.69 | -2.24% | 10,061,725 |
| Jun 2, 2026 | 440.58 | 448.38 | 436.01 | 446.69 | 446.69 | 2.54% | 10,027,801 |
| Jun 1, 2026 | 424.88 | 449.39 | 422.50 | 435.63 | 435.63 | 4.11% | 17,805,318 |
| May 29, 2026 | 427.07 | 430.44 | 417.25 | 418.45 | 418.45 | -1.51% | 11,142,514 |
| May 28, 2026 | 422.22 | 427.60 | 414.71 | 424.86 | 424.86 | 0.50% | 8,828,154 |
| May 27, 2026 | 427.02 | 430.55 | 415.38 | 422.73 | 422.73 | 2.52% | 14,499,530 |
| May 26, 2026 | 413.12 | 416.49 | 410.07 | 412.32 | 412.32 | 1.93% | 9,992,595 |
| May 22, 2026 | 409.43 | 410.67 | 402.86 | 404.52 | 404.52 | -0.65% | 7,068,379 |
| May 21, 2026 | 399.51 | 411.46 | 399.51 | 407.15 | 407.15 | 1.38% | 8,822,358 |
| May 20, 2026 | 397.00 | 403.88 | 395.95 | 401.62 | 401.62 | 2.29% | 10,041,270 |
| May 19, 2026 | 389.51 | 398.88 | 385.06 | 392.61 | 392.61 | -0.84% | 13,349,031 |
| May 18, 2026 | 406.88 | 406.88 | 391.05 | 395.95 | 395.95 | -2.08% | 11,963,495 |
| May 15, 2026 | 406.50 | 409.87 | 398.83 | 404.35 | 404.35 | -3.20% | 11,730,109 |
| May 14, 2026 | 403.21 | 421.97 | 402.10 | 417.72 | 417.72 | 4.48% | 18,577,103 |
| May 13, 2026 | 398.27 | 404.68 | 391.47 | 399.80 | 399.80 | 0.63% | 13,127,828 |
| May 12, 2026 | 397.75 | 402.24 | 386.12 | 397.28 | 397.28 | -1.79% | 18,121,777 |
| May 11, 2026 | 406.74 | 407.73 | 398.19 | 404.54 | 404.54 | -1.73% | 14,679,985 |
| May 8, 2026 | 416.95 | 417.00 | 400.88 | 411.68 | 411.68 | -0.60% | 18,531,181 |
| May 7, 2026 | 418.09 | 420.00 | 408.11 | 414.15 | 414.15 | -1.28% | 13,403,164 |
| May 6, 2026 | 402.40 | 419.70 | 400.65 | 419.50 | 419.50 | 6.36% | 17,736,380 |
| May 5, 2026 | 404.60 | 406.13 | 392.60 | 394.41 | 394.41 | -1.79% | 14,578,982 |
| May 4, 2026 | 404.52 | 407.70 | 395.20 | 401.61 | 401.61 | 0.99% | 9,978,542 |
| May 1, 2026 | 393.44 | 403.99 | 392.13 | 397.67 | 397.67 | 0.41% | 9,926,401 |
| Apr 30, 2026 | 397.81 | 398.79 | 385.71 | 396.06 | 396.06 | 0.57% | 12,788,141 |
| Apr 29, 2026 | 392.91 | 395.85 | 388.18 | 393.83 | 393.83 | 0.38% | 10,312,967 |
| Apr 28, 2026 | 392.12 | 397.87 | 384.70 | 392.34 | 392.34 | -3.12% | 14,715,814 |
| Apr 27, 2026 | 413.75 | 414.50 | 400.40 | 404.98 | 404.98 | 0.63% | 16,561,246 |
| Apr 24, 2026 | 396.14 | 409.49 | 393.85 | 402.46 | 402.46 | 5.17% | 21,603,584 |
| Apr 23, 2026 | 384.25 | 388.76 | 375.81 | 382.66 | 382.66 | -1.23% | 12,224,889 |
| Apr 22, 2026 | 371.78 | 387.91 | 370.64 | 387.44 | 387.44 | 5.26% | 16,317,170 |
| Apr 21, 2026 | 368.08 | 370.75 | 365.11 | 368.08 | 368.08 | 0.50% | 9,808,159 |
| Apr 20, 2026 | 369.22 | 370.07 | 364.25 | 366.24 | 366.24 | -1.15% | 11,638,318 |
| Apr 17, 2026 | 373.20 | 375.58 | 365.14 | 370.50 | 370.50 | 1.97% | 18,419,414 |
| Apr 16, 2026 | 368.86 | 370.20 | 360.55 | 363.35 | 363.35 | -3.13% | 26,405,777 |
| Apr 15, 2026 | 381.41 | 381.98 | 372.21 | 375.10 | 375.10 | -1.26% | 14,955,467 |
| Apr 14, 2026 | 379.04 | 382.16 | 373.22 | 379.89 | 379.89 | 2.79% | 12,859,543 |
| Apr 13, 2026 | 370.26 | 371.46 | 366.05 | 369.57 | 369.57 | -0.28% | 9,596,254 |
| Apr 10, 2026 | 375.59 | 378.00 | 369.75 | 370.60 | 370.60 | 1.40% | 13,168,160 |
| Apr 9, 2026 | 363.30 | 368.17 | 360.72 | 365.49 | 365.49 | -0.11% | 9,245,955 |
| Apr 8, 2026 | 370.29 | 374.30 | 359.24 | 365.90 | 365.90 | 5.96% | 16,356,897 |
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | 345.32 | 1.04% | 6,823,530 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | 341.76 | 0.80% | 5,884,800 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | 339.04 | -0.72% | 8,994,644 |
| Apr 1, 2026 | 343.90 | 348.68 | 339.75 | 341.49 | 341.49 | 1.05% | 15,011,626 |
| Mar 31, 2026 | 322.31 | 338.41 | 321.14 | 337.95 | 337.95 | 6.78% | 18,487,992 |
| Mar 30, 2026 | 327.20 | 329.60 | 313.80 | 316.50 | 316.50 | -3.13% | 15,739,952 |
| Mar 27, 2026 | 324.83 | 329.56 | 322.31 | 326.74 | 326.74 | 0.19% | 14,484,511 |
| Mar 26, 2026 | 339.82 | 340.91 | 325.37 | 326.11 | 326.11 | -6.22% | 14,560,166 |