TSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	392.12	397.87	384.70	393.02	-	-2.95%	12,075,040
Apr 27, 2026	413.75	414.50	400.40	404.98	404.98	0.63%	16,438,395
Apr 24, 2026	396.14	409.49	393.85	402.46	402.46	5.17%	21,487,949
Apr 23, 2026	384.25	388.76	375.81	382.66	382.66	-1.23%	12,094,094
Apr 22, 2026	371.78	387.91	370.64	387.44	387.44	5.26%	16,112,859
Apr 21, 2026	368.08	370.75	365.11	368.08	368.08	0.50%	9,154,521
Apr 20, 2026	369.22	370.07	364.25	366.24	366.24	-1.15%	11,527,803
Apr 17, 2026	373.20	375.58	365.14	370.50	370.50	1.97%	18,211,688
Apr 16, 2026	368.86	370.20	360.55	363.35	363.35	-3.13%	26,176,728
Apr 15, 2026	381.41	381.98	372.21	375.10	375.10	-1.26%	14,649,633
Apr 14, 2026	379.04	382.16	373.22	379.89	379.89	2.79%	12,674,442
Apr 13, 2026	370.26	371.46	366.05	369.57	369.57	-0.28%	9,481,318
Apr 10, 2026	375.59	378.00	369.75	370.60	370.60	1.40%	13,052,450
Apr 9, 2026	363.30	368.17	360.72	365.49	365.49	-0.11%	9,121,595
Apr 8, 2026	370.29	374.30	359.24	365.90	365.90	5.96%	16,195,250
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