TSMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	431.69	436.24	431.40	433.12	433.12	-1.45%	3,722,231
Oct 28, 2026	438.24	440.88	436.84	439.51	439.51	0.60%	8,037,388
Oct 27, 2026	427.16	438.58	426.00	436.87	436.87	2.95%	9,022,538
Oct 26, 2026	418.07	428.85	417.72	424.37	424.37	1.40%	9,627,088
Oct 23, 2026	412.29	421.31	411.11	418.51	418.51	1.49%	9,494,395
Oct 22, 2026	419.39	421.91	410.22	412.35	412.35	-4.52%	16,475,089
Oct 21, 2026	433.14	435.16	423.74	431.89	431.89	1.60%	10,721,055
Oct 20, 2026	416.29	428.21	416.12	425.08	425.08	1.16%	12,538,606
Oct 19, 2026	421.66	427.16	415.50	420.22	420.22	1.84%	12,353,836
Oct 16, 2026	421.22	421.50	410.58	412.61	412.61	-2.28%	16,001,907
Oct 15, 2026	415.17	423.66	407.13	422.25	422.25	-1.80%	22,264,759
Oct 14, 2026	436.25	440.39	428.06	430.00	430.00	-3.40%	14,441,718
Oct 13, 2026	439.52	445.50	437.40	445.12	445.12	0.17%	8,332,061
Oct 12, 2026	453.55	454.40	444.35	444.35	444.35	-1.98%	8,684,952
Oct 9, 2026	464.21	464.83	449.75	453.31	453.31	-1.02%	8,960,754
Oct 8, 2026	466.32	471.19	452.88	457.99	457.99	-3.01%	12,984,026
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