Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
232.99
+5.66 (2.49%)
At close: Aug 22, 2025, 4:00 PM
234.05
+1.06 (0.45%)
After-hours: Aug 22, 2025, 7:59 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 232.99 | 2.49% | 10,133,326 |
| Aug 21, 2025 | 228.15 | 230.33 | 226.26 | 227.33 | 227.33 | -0.56% | 7,449,144 |
| Aug 20, 2025 | 228.14 | 229.03 | 223.70 | 228.60 | 228.60 | -1.76% | 17,165,201 |
| Aug 19, 2025 | 240.02 | 240.17 | 232.58 | 232.70 | 232.70 | -3.61% | 14,594,688 |
| Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 241.41 | 1.06% | 6,919,779 |
| Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 238.88 | -0.88% | 8,155,486 |
| Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 241.00 | -0.18% | 11,040,536 |
| Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 241.44 | -1.17% | 7,971,850 |
| Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 244.29 | 0.91% | 7,301,986 |
| Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 242.09 | 0.11% | 8,272,863 |
| Aug 8, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 241.83 | -0.33% | 10,552,538 |
| Aug 7, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 242.62 | 4.86% | 17,691,005 |
| Aug 6, 2025 | 231.03 | 232.20 | 228.82 | 231.37 | 231.37 | -0.47% | 9,457,183 |
| Aug 5, 2025 | 238.33 | 238.63 | 230.17 | 232.47 | 232.47 | -2.73% | 11,868,867 |
| Aug 4, 2025 | 237.91 | 239.00 | 236.39 | 239.00 | 239.00 | 1.61% | 6,450,728 |
| Aug 1, 2025 | 235.62 | 237.19 | 231.84 | 235.21 | 235.21 | -2.65% | 13,549,793 |
| Jul 31, 2025 | 245.98 | 247.41 | 239.80 | 241.62 | 241.62 | -0.53% | 13,490,682 |
| Jul 30, 2025 | 242.12 | 244.57 | 241.22 | 242.91 | 242.91 | 0.65% | 6,823,770 |
| Jul 29, 2025 | 241.50 | 243.97 | 239.82 | 241.33 | 241.33 | -0.58% | 9,411,525 |
| Jul 28, 2025 | 243.00 | 243.95 | 241.05 | 242.75 | 242.75 | -1.16% | 11,892,202 |
| Jul 25, 2025 | 241.32 | 246.24 | 240.94 | 245.60 | 245.60 | 1.66% | 11,593,366 |
| Jul 24, 2025 | 240.21 | 241.95 | 238.03 | 241.60 | 241.60 | 0.53% | 9,081,946 |
| Jul 23, 2025 | 238.52 | 240.50 | 236.38 | 240.33 | 240.33 | 2.44% | 9,885,441 |
| Jul 22, 2025 | 237.83 | 238.00 | 231.76 | 234.60 | 234.60 | -1.78% | 11,919,542 |
| Jul 21, 2025 | 240.12 | 242.34 | 238.71 | 238.85 | 238.85 | -0.64% | 11,971,805 |
| Jul 18, 2025 | 245.31 | 245.97 | 238.69 | 240.40 | 240.40 | -2.12% | 16,252,018 |
| Jul 17, 2025 | 245.79 | 248.28 | 241.39 | 245.60 | 245.60 | 3.38% | 27,395,684 |
| Jul 16, 2025 | 236.40 | 238.31 | 234.15 | 237.56 | 237.56 | 0.26% | 15,092,753 |
| Jul 15, 2025 | 234.46 | 237.71 | 233.85 | 236.95 | 236.95 | 3.62% | 14,270,133 |
| Jul 14, 2025 | 229.33 | 229.85 | 226.31 | 228.67 | 228.67 | -0.75% | 10,673,518 |
| Jul 11, 2025 | 231.00 | 232.27 | 229.40 | 230.40 | 230.40 | 0.28% | 8,817,763 |
| Jul 10, 2025 | 232.78 | 233.05 | 227.77 | 229.76 | 229.76 | -0.90% | 13,124,703 |
| Jul 9, 2025 | 230.45 | 233.27 | 230.24 | 231.84 | 231.84 | 1.75% | 9,475,340 |
| Jul 8, 2025 | 229.78 | 230.33 | 227.54 | 227.86 | 227.86 | -0.57% | 8,854,432 |
| Jul 7, 2025 | 231.63 | 232.55 | 227.44 | 229.17 | 229.17 | -2.40% | 13,817,520 |
| Jul 3, 2025 | 233.87 | 237.58 | 233.27 | 234.80 | 234.80 | 0.51% | 7,779,584 |
| Jul 2, 2025 | 224.48 | 233.82 | 224.00 | 233.60 | 233.60 | 3.97% | 12,012,459 |
| Jul 1, 2025 | 227.43 | 228.60 | 221.18 | 224.68 | 224.68 | -0.80% | 9,990,210 |
| Jun 30, 2025 | 227.44 | 228.15 | 224.80 | 226.49 | 226.49 | -0.91% | 9,279,803 |
| Jun 27, 2025 | 224.30 | 228.88 | 224.03 | 228.57 | 228.57 | 2.04% | 13,132,971 |
| Jun 26, 2025 | 224.98 | 225.22 | 222.70 | 224.01 | 224.01 | 0.57% | 7,982,208 |
| Jun 25, 2025 | 220.80 | 223.50 | 220.80 | 222.74 | 222.74 | 1.20% | 9,168,374 |
| Jun 24, 2025 | 214.39 | 220.37 | 213.88 | 220.09 | 220.09 | 4.65% | 14,814,705 |
| Jun 23, 2025 | 206.63 | 210.59 | 206.20 | 210.32 | 210.32 | 0.39% | 7,535,531 |
| Jun 20, 2025 | 215.20 | 215.50 | 208.15 | 209.51 | 209.51 | -1.87% | 16,992,048 |
| Jun 18, 2025 | 214.70 | 215.17 | 212.89 | 213.50 | 213.50 | -0.19% | 6,931,992 |
| Jun 17, 2025 | 213.89 | 215.94 | 213.50 | 213.90 | 213.90 | -0.83% | 8,389,651 |
| Jun 16, 2025 | 213.00 | 217.60 | 212.73 | 215.68 | 215.68 | 2.17% | 10,932,869 |
| Jun 13, 2025 | 210.11 | 213.26 | 209.40 | 211.10 | 211.10 | -2.01% | 10,152,533 |
| Jun 12, 2025 | 212.92 | 215.88 | 211.91 | 215.43 | 215.43 | 0.62% | 9,796,134 |