Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
345.32
+3.56 (1.04%)
At close: Apr 7, 2026, 4:00 PM EDT
367.56
+22.24 (6.44%)
Pre-market: Apr 8, 2026, 8:52 AM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | 345.32 | 1.04% | 6,240,049 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | 341.76 | 0.80% | 5,804,439 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | 339.04 | -0.72% | 8,930,873 |
| 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 |
| Mar 25, 2026 | 346.00 | 350.45 | 343.50 | 347.75 | 347.75 | 1.31% | 12,166,926 |
| Mar 24, 2026 | 335.57 | 344.88 | 334.02 | 343.25 | 343.25 | 1.42% | 9,725,008 |
| Mar 23, 2026 | 331.10 | 343.41 | 331.10 | 338.45 | 338.45 | 2.80% | 15,857,233 |
| Mar 20, 2026 | 336.68 | 337.60 | 325.90 | 329.24 | 329.24 | -2.82% | 17,424,155 |
| Mar 19, 2026 | 329.22 | 339.90 | 325.19 | 338.79 | 338.79 | -0.23% | 15,411,566 |
| Mar 18, 2026 | 345.78 | 347.95 | 339.34 | 339.57 | 339.57 | -1.85% | 12,632,625 |
| Mar 17, 2026 | 340.60 | 346.76 | 338.40 | 345.98 | 345.98 | 1.69% | 11,434,604 |
| Mar 16, 2026 | 341.25 | 344.63 | 339.82 | 340.23 | 339.47 | 0.57% | 11,123,540 |
| Mar 13, 2026 | 343.92 | 344.52 | 336.22 | 338.31 | 337.56 | 0.48% | 17,299,921 |
| Mar 12, 2026 | 345.93 | 346.89 | 336.38 | 336.71 | 335.96 | -5.03% | 17,549,421 |
| Mar 11, 2026 | 353.93 | 357.35 | 350.36 | 354.56 | 353.77 | 2.15% | 10,683,279 |
| Mar 10, 2026 | 348.47 | 353.50 | 344.31 | 347.09 | 346.32 | -0.46% | 12,985,620 |
| Mar 9, 2026 | 335.60 | 349.40 | 331.92 | 348.70 | 347.93 | 2.89% | 19,182,765 |
| Mar 6, 2026 | 343.50 | 348.72 | 336.69 | 338.89 | 338.14 | -4.23% | 13,803,038 |
| Mar 5, 2026 | 354.90 | 359.47 | 343.80 | 353.86 | 353.07 | -1.00% | 16,249,803 |
| Mar 4, 2026 | 357.43 | 361.09 | 354.55 | 357.44 | 356.65 | 1.22% | 12,131,052 |
| Mar 3, 2026 | 349.55 | 355.98 | 344.14 | 353.13 | 352.35 | -4.33% | 18,580,214 |
| Mar 2, 2026 | 365.36 | 373.10 | 364.65 | 369.11 | 368.29 | -1.46% | 12,571,595 |
| Feb 27, 2026 | 370.14 | 376.68 | 368.62 | 374.58 | 373.75 | -0.59% | 9,186,555 |
| Feb 26, 2026 | 386.18 | 386.48 | 369.70 | 376.81 | 375.97 | -2.82% | 14,535,745 |
| Feb 25, 2026 | 390.21 | 390.21 | 384.83 | 387.73 | 386.87 | 0.51% | 10,948,404 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | 384.89 | 4.25% | 13,269,457 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | 369.22 | -0.13% | 9,550,221 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | 369.72 | 2.82% | 9,009,239 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | 359.59 | -0.52% | 6,346,478 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | 361.46 | -0.53% | 7,310,453 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | 363.39 | -0.59% | 10,063,802 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | 365.55 | -0.47% | 10,468,150 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | 367.28 | -1.60% | 16,835,434 |
| Feb 11, 2026 | 370.08 | 379.58 | 368.39 | 374.09 | 373.26 | 3.37% | 18,651,340 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | 361.11 | 1.83% | 14,622,132 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | 354.62 | 1.88% | 14,594,922 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | 348.08 | 5.48% | 17,025,523 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | 330.00 | 1.53% | 14,812,040 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | 325.02 | -2.98% | 18,175,958 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | 335.00 | -1.64% | 12,540,016 |
| Feb 2, 2026 | 330.76 | 344.20 | 329.10 | 341.36 | 340.60 | 3.27% | 12,459,096 |
| Jan 30, 2026 | 335.42 | 339.90 | 329.10 | 330.56 | 329.83 | -2.65% | 12,028,080 |
| Jan 29, 2026 | 339.80 | 343.74 | 328.20 | 339.55 | 338.80 | -0.80% | 13,844,752 |
| Jan 28, 2026 | 343.03 | 345.50 | 338.66 | 342.30 | 341.54 | 1.17% | 12,140,053 |
| Jan 27, 2026 | 336.50 | 341.25 | 334.56 | 338.34 | 337.59 | 1.69% | 11,298,113 |
| Jan 26, 2026 | 332.79 | 335.10 | 330.23 | 332.71 | 331.97 | -0.65% | 8,646,389 |