Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
201.37
-0.27 (-0.13%)
Dec 30, 2024, 12:28 PM EST - Market open
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 204.50 | 204.50 | 199.05 | 201.63 | 201.63 | -0.70% | 10,664,418 |
| Dec 26, 2024 | 205.50 | 208.16 | 202.89 | 203.06 | 203.06 | -1.58% | 8,053,235 |
| Dec 24, 2024 | 205.92 | 207.20 | 204.55 | 206.33 | 206.33 | -0.50% | 7,634,490 |
| Dec 23, 2024 | 201.00 | 208.05 | 200.91 | 207.36 | 207.36 | 5.15% | 17,847,038 |
| Dec 20, 2024 | 192.60 | 198.08 | 191.98 | 197.21 | 197.21 | 1.32% | 16,170,143 |
| Dec 19, 2024 | 198.40 | 198.57 | 193.95 | 194.64 | 194.64 | -0.47% | 10,553,405 |
| Dec 18, 2024 | 203.00 | 205.24 | 193.96 | 195.56 | 195.56 | -2.54% | 14,721,065 |
| Dec 17, 2024 | 201.00 | 202.40 | 197.47 | 200.66 | 200.66 | -0.77% | 11,169,364 |
| Dec 16, 2024 | 203.20 | 205.50 | 200.87 | 202.22 | 202.22 | 0.61% | 15,139,257 |
| Dec 13, 2024 | 198.51 | 202.54 | 197.27 | 200.99 | 200.99 | 4.98% | 19,476,980 |
| Dec 12, 2024 | 194.63 | 195.42 | 191.29 | 191.46 | 191.46 | -1.61% | 7,944,938 |
| Dec 11, 2024 | 194.67 | 196.00 | 193.26 | 194.60 | 193.98 | 1.39% | 9,027,611 |
| Dec 10, 2024 | 199.10 | 199.91 | 190.37 | 191.94 | 191.33 | -3.63% | 15,307,905 |
| Dec 9, 2024 | 200.93 | 203.13 | 198.98 | 199.17 | 198.53 | -1.90% | 9,699,663 |
| Dec 6, 2024 | 202.00 | 203.19 | 199.93 | 203.02 | 202.37 | -0.63% | 9,672,870 |
| Dec 5, 2024 | 201.25 | 205.63 | 200.75 | 204.30 | 203.65 | 1.80% | 12,483,722 |
| Dec 4, 2024 | 199.85 | 202.60 | 198.27 | 200.69 | 200.05 | 0.91% | 12,761,061 |
| Dec 3, 2024 | 193.50 | 199.00 | 192.60 | 198.89 | 198.25 | 2.31% | 11,217,660 |
| Dec 2, 2024 | 189.34 | 195.29 | 188.94 | 194.40 | 193.78 | 5.27% | 16,646,881 |
| Nov 29, 2024 | 181.51 | 186.95 | 181.18 | 184.66 | 184.07 | 1.92% | 8,045,290 |
| Nov 27, 2024 | 182.00 | 182.45 | 178.05 | 181.19 | 180.61 | -1.44% | 9,895,248 |
| Nov 26, 2024 | 185.40 | 185.90 | 182.33 | 183.84 | 183.25 | -0.67% | 10,186,572 |
| Nov 25, 2024 | 188.09 | 188.25 | 183.71 | 185.08 | 184.49 | -2.63% | 14,380,026 |
| Nov 22, 2024 | 192.95 | 193.00 | 189.43 | 190.08 | 189.47 | -0.61% | 8,838,925 |
| Nov 21, 2024 | 189.41 | 192.30 | 186.74 | 191.24 | 190.63 | 1.53% | 18,137,330 |
| Nov 20, 2024 | 188.85 | 188.85 | 184.06 | 188.36 | 187.76 | -0.69% | 10,624,495 |
| Nov 19, 2024 | 189.13 | 190.02 | 188.02 | 189.67 | 189.06 | 1.17% | 9,390,115 |
| Nov 18, 2024 | 184.35 | 188.00 | 183.49 | 187.48 | 186.88 | 0.79% | 10,694,009 |
| Nov 15, 2024 | 188.18 | 188.80 | 184.81 | 186.01 | 185.41 | -1.32% | 9,834,757 |
| Nov 14, 2024 | 188.40 | 192.66 | 187.54 | 188.50 | 187.90 | 0.99% | 11,453,908 |
| Nov 13, 2024 | 192.44 | 192.48 | 186.50 | 186.66 | 186.06 | -2.66% | 13,882,151 |
| Nov 12, 2024 | 193.83 | 194.00 | 189.72 | 191.77 | 191.16 | -1.17% | 11,818,985 |
| Nov 11, 2024 | 197.96 | 198.20 | 191.49 | 194.05 | 193.43 | -3.55% | 16,610,009 |
| Nov 8, 2024 | 203.89 | 206.61 | 200.02 | 201.20 | 200.56 | - | 13,112,091 |
| Nov 7, 2024 | 196.31 | 202.01 | 196.25 | 201.19 | 200.55 | 4.12% | 14,865,161 |
| Nov 6, 2024 | 192.04 | 194.26 | 188.50 | 193.22 | 192.60 | -1.30% | 19,834,867 |
| Nov 5, 2024 | 193.58 | 198.34 | 193.49 | 195.76 | 195.13 | 2.19% | 10,339,213 |
| Nov 4, 2024 | 193.70 | 194.36 | 190.60 | 191.56 | 190.95 | -0.72% | 10,917,292 |
| Nov 1, 2024 | 194.20 | 198.17 | 192.55 | 192.95 | 192.33 | 1.26% | 12,691,190 |
| Oct 31, 2024 | 192.86 | 192.86 | 187.66 | 190.54 | 189.93 | -2.03% | 13,062,658 |
| Oct 30, 2024 | 194.38 | 195.45 | 192.61 | 194.48 | 193.86 | -1.25% | 10,007,766 |
| Oct 29, 2024 | 194.39 | 198.79 | 193.60 | 196.94 | 196.31 | 1.16% | 13,779,107 |
| Oct 28, 2024 | 199.26 | 199.74 | 194.52 | 194.68 | 194.06 | -4.31% | 20,135,345 |
| Oct 25, 2024 | 200.25 | 205.20 | 200.00 | 203.44 | 202.79 | 2.78% | 13,434,862 |
| Oct 24, 2024 | 198.96 | 200.50 | 197.41 | 197.93 | 197.30 | -1.46% | 9,935,780 |
| Oct 23, 2024 | 196.68 | 203.13 | 196.23 | 200.86 | 200.22 | 1.20% | 16,535,701 |
| Oct 22, 2024 | 199.07 | 200.17 | 197.11 | 198.48 | 197.84 | -1.72% | 11,165,073 |
| Oct 21, 2024 | 200.81 | 203.44 | 199.66 | 201.95 | 201.30 | 0.58% | 14,819,950 |
| Oct 18, 2024 | 205.95 | 205.95 | 200.76 | 200.78 | 200.14 | -2.46% | 21,030,823 |
| Oct 17, 2024 | 203.35 | 212.60 | 201.97 | 205.84 | 205.18 | 9.79% | 62,274,668 |
| Oct 16, 2024 | 189.78 | 190.01 | 186.66 | 187.48 | 186.88 | 0.19% | 18,689,223 |
| Oct 15, 2024 | 192.96 | 193.62 | 184.25 | 187.13 | 186.53 | -2.64% | 21,812,670 |
| Oct 14, 2024 | 190.61 | 194.25 | 190.50 | 192.21 | 191.59 | 0.73% | 11,714,387 |
| Oct 11, 2024 | 188.17 | 191.49 | 188.01 | 190.81 | 190.20 | 2.71% | 12,163,858 |
| Oct 10, 2024 | 185.86 | 187.08 | 184.40 | 185.78 | 185.19 | -0.73% | 6,443,849 |
| Oct 9, 2024 | 187.80 | 188.00 | 182.26 | 187.14 | 186.54 | 0.59% | 11,925,013 |
| Oct 8, 2024 | 184.96 | 186.54 | 182.03 | 186.05 | 185.45 | 0.83% | 10,394,172 |
| Oct 7, 2024 | 181.60 | 185.00 | 180.93 | 184.51 | 183.92 | 1.85% | 12,054,159 |
| Oct 4, 2024 | 179.70 | 181.23 | 177.55 | 181.16 | 180.58 | 0.94% | 10,001,896 |
| Oct 3, 2024 | 175.80 | 180.79 | 175.12 | 179.48 | 178.91 | 2.09% | 12,555,033 |
| Oct 2, 2024 | 172.96 | 176.97 | 170.79 | 175.80 | 175.24 | 2.17% | 11,164,365 |
| Oct 1, 2024 | 175.31 | 175.99 | 170.78 | 172.07 | 171.52 | -0.92% | 11,850,168 |
| Sep 30, 2024 | 174.27 | 176.82 | 171.93 | 173.67 | 173.11 | -2.42% | 13,561,649 |
| Sep 27, 2024 | 185.84 | 185.94 | 177.40 | 177.97 | 177.40 | -4.74% | 17,908,399 |
| Sep 26, 2024 | 188.50 | 189.33 | 183.80 | 186.83 | 186.23 | 2.46% | 15,103,400 |
| Sep 25, 2024 | 181.52 | 183.82 | 181.21 | 182.35 | 181.77 | 0.21% | 8,280,927 |
| Sep 24, 2024 | 179.50 | 182.78 | 177.05 | 181.97 | 181.39 | 4.13% | 14,576,105 |
| Sep 23, 2024 | 174.84 | 175.40 | 173.70 | 174.76 | 174.20 | 0.39% | 5,794,249 |
| Sep 20, 2024 | 174.87 | 176.02 | 173.65 | 174.08 | 173.52 | -1.21% | 18,429,784 |
| Sep 19, 2024 | 174.38 | 177.78 | 172.63 | 176.22 | 175.66 | 5.34% | 15,855,048 |
| Sep 18, 2024 | 168.46 | 171.60 | 167.00 | 167.28 | 166.74 | -0.04% | 9,115,969 |
| Sep 17, 2024 | 169.35 | 170.24 | 166.36 | 167.35 | 166.81 | -1.02% | 8,582,819 |
| Sep 16, 2024 | 169.91 | 170.56 | 166.77 | 169.08 | 168.54 | -1.98% | 12,194,259 |
| Sep 13, 2024 | 172.24 | 174.77 | 171.45 | 172.50 | 171.95 | 0.62% | 8,787,842 |
| Sep 12, 2024 | 170.60 | 172.15 | 169.00 | 171.43 | 170.88 | 0.70% | 13,415,497 |
| Sep 11, 2024 | 163.80 | 170.38 | 161.42 | 170.23 | 169.07 | 4.80% | 15,059,547 |
| Sep 10, 2024 | 162.89 | 162.89 | 157.69 | 162.43 | 161.32 | -0.22% | 11,910,831 |
| Sep 9, 2024 | 160.76 | 163.10 | 160.25 | 162.78 | 161.67 | 3.80% | 10,339,023 |
| Sep 6, 2024 | 164.89 | 165.41 | 156.01 | 156.82 | 155.75 | -4.20% | 14,964,411 |
| Sep 5, 2024 | 161.54 | 164.59 | 161.05 | 163.70 | 162.58 | 1.76% | 10,260,578 |
| Sep 4, 2024 | 159.30 | 163.88 | 158.95 | 160.87 | 159.77 | 0.24% | 11,225,498 |
| Sep 3, 2024 | 168.00 | 168.68 | 159.80 | 160.49 | 159.39 | -6.53% | 18,464,355 |
| Aug 30, 2024 | 170.06 | 172.23 | 168.75 | 171.70 | 170.53 | 1.51% | 9,481,403 |
| Aug 29, 2024 | 168.65 | 175.42 | 167.51 | 169.15 | 167.99 | -0.03% | 13,213,194 |
| Aug 28, 2024 | 171.32 | 172.47 | 166.20 | 169.20 | 168.04 | -0.79% | 10,581,371 |
| Aug 27, 2024 | 166.42 | 170.58 | 165.04 | 170.55 | 169.39 | 0.88% | 9,186,041 |
| Aug 26, 2024 | 170.38 | 171.05 | 167.82 | 169.07 | 167.92 | -1.29% | 9,611,328 |
| Aug 23, 2024 | 169.00 | 173.29 | 167.92 | 171.28 | 170.11 | 2.91% | 12,189,133 |
| Aug 22, 2024 | 172.00 | 173.28 | 166.06 | 166.44 | 165.30 | -2.92% | 13,546,124 |
| Aug 21, 2024 | 170.36 | 173.08 | 169.91 | 171.44 | 170.27 | -0.35% | 9,434,811 |
| Aug 20, 2024 | 175.40 | 175.40 | 169.85 | 172.04 | 170.87 | -1.94% | 13,555,525 |
| Aug 19, 2024 | 174.76 | 175.45 | 171.10 | 175.45 | 174.25 | 0.52% | 11,510,990 |
| Aug 16, 2024 | 173.39 | 175.00 | 172.25 | 174.54 | 173.35 | 0.33% | 10,709,972 |
| Aug 15, 2024 | 172.43 | 175.44 | 170.82 | 173.96 | 172.77 | 2.35% | 15,393,526 |
| Aug 14, 2024 | 171.88 | 172.51 | 167.19 | 169.97 | 168.81 | -1.38% | 11,510,307 |
| Aug 13, 2024 | 168.00 | 172.45 | 166.34 | 172.34 | 171.16 | 2.81% | 15,243,472 |
| Aug 12, 2024 | 166.00 | 169.53 | 165.54 | 167.63 | 166.49 | 0.31% | 14,727,277 |
| Aug 9, 2024 | 166.32 | 167.80 | 163.24 | 167.12 | 165.98 | 1.56% | 20,519,406 |
| Aug 8, 2024 | 159.27 | 164.75 | 155.54 | 164.55 | 163.43 | 6.13% | 18,889,635 |
| Aug 7, 2024 | 161.55 | 162.65 | 154.52 | 155.04 | 153.98 | -0.23% | 22,379,012 |