Skip to main content
logo
/
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
227.57
-2.83 (-1.23%)
Jul 14, 2025, 10:34 AM - Market open

TSMC Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 9, 1997→Jul 11, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00200.00230.40

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025229.33229.33227.00227.25--1.37%1,840,743
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
May 20, 2025191.80193.73190.81193.45192.78-0.03%7,054,072
May 19, 2025189.00193.50188.81193.50192.83-0.37%10,144,438
May 16, 2025194.53195.08192.57194.22193.54-9,146,662
May 15, 2025193.10194.49191.63194.22193.54-0.28%10,241,765
May 14, 2025195.28196.22193.23194.76194.080.40%12,358,953
May 13, 2025187.72194.28187.72193.99193.323.75%19,996,036
May 12, 2025187.28189.17184.61186.98186.335.93%22,064,866
May 9, 2025179.80180.46176.47176.52175.910.74%11,582,754
May 8, 2025175.34177.45173.66175.22174.610.39%10,342,957
May 7, 2025174.10175.98171.37174.54173.931.31%9,703,998
May 6, 2025172.60174.74170.59172.28171.68-2.34%14,565,567
May 5, 2025179.00180.08176.25176.40175.79-1.61%14,618,920
May 2, 2025179.80180.65177.14179.28178.663.80%21,691,162
May 1, 2025172.80174.78170.95172.72172.123.62%22,670,639