Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
259.33
+0.42 (0.16%)
At close: Sep 12, 2025, 4:00 PM EDT
259.20
-0.13 (-0.05%)
After-hours: Sep 12, 2025, 7:59 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 260.85 | 260.95 | 258.38 | 259.33 | 259.33 | 0.16% | 8,476,225 |
| Sep 11, 2025 | 260.35 | 261.64 | 258.23 | 258.91 | 258.91 | -0.59% | 10,004,967 |
| Sep 10, 2025 | 258.87 | 264.58 | 257.75 | 260.44 | 260.44 | 3.79% | 18,822,431 |
| Sep 9, 2025 | 246.93 | 254.73 | 246.93 | 250.92 | 250.92 | 1.51% | 13,443,419 |
| Sep 8, 2025 | 241.99 | 247.88 | 241.62 | 247.19 | 247.19 | 1.55% | 12,986,596 |
| Sep 5, 2025 | 240.24 | 244.55 | 237.90 | 243.41 | 243.41 | 3.49% | 14,056,566 |
| Sep 4, 2025 | 231.35 | 235.31 | 230.30 | 235.21 | 235.21 | 1.65% | 6,241,940 |
| Sep 3, 2025 | 231.52 | 232.45 | 228.60 | 231.39 | 231.39 | 1.31% | 7,131,928 |
| Sep 2, 2025 | 226.15 | 229.34 | 225.63 | 228.39 | 228.39 | -1.07% | 13,974,904 |
| Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 230.87 | -3.11% | 15,526,018 |
| Aug 28, 2025 | 236.30 | 240.66 | 236.00 | 238.27 | 238.27 | -0.43% | 8,466,216 |
| Aug 27, 2025 | 236.87 | 239.40 | 235.44 | 239.29 | 239.29 | 0.24% | 9,516,362 |
| Aug 26, 2025 | 236.37 | 238.83 | 235.73 | 238.72 | 238.72 | 1.33% | 9,793,068 |
| Aug 25, 2025 | 234.30 | 237.28 | 232.25 | 235.59 | 235.59 | 1.12% | 7,654,954 |
| Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 232.99 | 2.49% | 10,299,467 |
| 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 |