Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
457.99
-14.21 (-3.01%)
At close: Oct 8, 2026, 4:00 PM EDT
465.00
+7.01 (1.53%)
Pre-market: Oct 9, 2026, 8:36 AM EDT
TSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 466.32 | 471.19 | 452.88 | 457.99 | 457.99 | -3.01% | 13,421,656 |
| Oct 7, 2026 | 472.60 | 475.80 | 471.30 | 472.20 | 472.20 | -2.09% | 7,124,099 |
| Oct 6, 2026 | 484.23 | 486.00 | 481.48 | 482.30 | 482.30 | -0.72% | 8,299,586 |
| Oct 5, 2026 | 478.77 | 487.47 | 476.40 | 485.80 | 485.80 | 2.75% | 10,808,885 |
| Oct 2, 2026 | 465.64 | 474.79 | 464.10 | 472.78 | 472.78 | 2.96% | 9,619,548 |
| Oct 1, 2026 | 457.27 | 460.42 | 453.46 | 459.20 | 459.20 | 0.66% | 8,153,625 |
| Sep 30, 2026 | 456.74 | 461.87 | 454.90 | 456.19 | 456.19 | -0.16% | 8,910,114 |
| Sep 29, 2026 | 452.27 | 459.43 | 447.07 | 456.94 | 456.94 | 0.90% | 9,853,391 |
| Sep 28, 2026 | 448.39 | 455.27 | 443.11 | 452.88 | 452.88 | 0.50% | 7,781,549 |
| Sep 25, 2026 | 452.40 | 455.03 | 449.01 | 450.61 | 450.61 | -0.12% | 6,428,442 |
| Sep 24, 2026 | 441.80 | 452.56 | 440.60 | 451.15 | 451.15 | 1.03% | 7,487,453 |
| Sep 23, 2026 | 449.79 | 450.88 | 442.87 | 446.57 | 446.57 | -1.20% | 9,847,723 |
| Sep 22, 2026 | 441.22 | 452.88 | 441.20 | 452.00 | 452.00 | 1.54% | 10,833,336 |
| Sep 21, 2026 | 440.80 | 445.72 | 437.06 | 445.14 | 445.14 | 2.41% | 9,889,562 |
| Sep 18, 2026 | 429.04 | 434.82 | 428.98 | 434.67 | 434.67 | 1.02% | 12,783,017 |
| Sep 17, 2026 | 424.40 | 430.53 | 423.39 | 430.26 | 430.26 | 3.00% | 12,288,715 |
| Sep 16, 2026 | 418.20 | 419.85 | 413.88 | 417.72 | 417.72 | 1.17% | 10,377,755 |
| Sep 15, 2026 | 421.94 | 421.94 | 412.55 | 413.75 | 412.88 | -1.02% | 9,398,960 |
| Sep 14, 2026 | 416.01 | 424.45 | 416.01 | 418.01 | 417.13 | -3.52% | 14,305,935 |
| Sep 11, 2026 | 431.55 | 435.37 | 428.90 | 433.24 | 432.32 | 1.22% | 10,638,194 |
| Sep 10, 2026 | 426.44 | 432.53 | 424.05 | 428.03 | 427.12 | -1.68% | 8,368,064 |
| Sep 9, 2026 | 434.46 | 439.40 | 431.87 | 435.36 | 434.44 | -0.83% | 7,499,342 |
| Sep 8, 2026 | 438.02 | 444.29 | 433.72 | 439.00 | 438.07 | 2.35% | 13,088,876 |
| Sep 4, 2026 | 421.88 | 429.82 | 419.42 | 428.91 | 428.00 | 2.85% | 12,283,895 |
| Sep 3, 2026 | 413.29 | 417.30 | 407.82 | 417.01 | 416.13 | 0.36% | 7,827,764 |
| Sep 2, 2026 | 413.20 | 416.50 | 411.27 | 415.50 | 414.62 | 0.36% | 6,301,000 |
| Sep 1, 2026 | 417.80 | 418.62 | 412.07 | 414.00 | 413.12 | -0.32% | 7,928,439 |
| Aug 31, 2026 | 417.23 | 423.80 | 414.60 | 415.32 | 414.44 | -0.53% | 6,747,964 |
| Aug 28, 2026 | 427.49 | 429.12 | 417.32 | 417.52 | 416.64 | -2.29% | 8,896,896 |
| Aug 27, 2026 | 423.02 | 429.64 | 420.53 | 427.30 | 426.40 | 2.30% | 12,749,846 |
| Aug 26, 2026 | 418.45 | 420.75 | 414.41 | 417.69 | 416.81 | 0.07% | 7,449,310 |
| Aug 25, 2026 | 414.59 | 419.77 | 414.03 | 417.41 | 416.53 | 1.78% | 7,049,839 |
| Aug 24, 2026 | 413.87 | 414.34 | 405.15 | 410.12 | 409.25 | -2.11% | 10,645,649 |
| Aug 21, 2026 | 423.02 | 425.68 | 416.70 | 418.95 | 418.06 | 0.71% | 8,947,202 |
| Aug 20, 2026 | 408.60 | 417.96 | 407.72 | 416.00 | 415.12 | 0.95% | 10,447,899 |
| Aug 19, 2026 | 418.13 | 419.60 | 407.88 | 412.09 | 411.22 | -0.32% | 8,424,682 |
| Aug 18, 2026 | 417.00 | 419.63 | 410.77 | 413.41 | 412.54 | -4.07% | 14,030,094 |
| Aug 17, 2026 | 429.97 | 435.71 | 426.80 | 430.97 | 430.06 | 1.08% | 9,479,386 |
| Aug 14, 2026 | 429.20 | 429.27 | 424.10 | 426.35 | 425.45 | -0.96% | 6,324,715 |
| Aug 13, 2026 | 429.15 | 436.04 | 428.39 | 430.49 | 429.58 | 0.31% | 8,194,037 |
| Aug 12, 2026 | 432.65 | 433.28 | 427.02 | 429.15 | 428.24 | 1.68% | 9,534,228 |
| Aug 11, 2026 | 424.20 | 424.90 | 418.87 | 422.06 | 421.17 | 0.86% | 9,703,611 |
| Aug 10, 2026 | 420.34 | 425.88 | 416.00 | 418.47 | 417.59 | -0.37% | 11,776,122 |
| Aug 7, 2026 | 424.79 | 424.79 | 413.10 | 420.04 | 419.15 | 0.44% | 9,159,559 |
| Aug 6, 2026 | 409.54 | 423.91 | 407.99 | 418.20 | 417.32 | 1.01% | 10,628,860 |
| Aug 5, 2026 | 419.32 | 426.30 | 413.07 | 414.00 | 413.12 | -0.76% | 12,790,436 |
| Aug 4, 2026 | 418.00 | 420.25 | 412.11 | 417.17 | 416.29 | 2.72% | 13,929,095 |
| Aug 3, 2026 | 400.59 | 407.44 | 398.20 | 406.11 | 405.25 | 0.46% | 12,676,907 |
| Jul 31, 2026 | 419.50 | 420.35 | 398.80 | 404.25 | 403.40 | 0.23% | 11,956,081 |
| Jul 30, 2026 | 392.49 | 406.77 | 387.60 | 403.31 | 402.46 | 7.64% | 17,474,236 |