Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
417.52
-9.78 (-2.29%)
At close: Aug 28, 2026, 4:00 PM EDT
418.89
+1.37 (0.33%)
After-hours: Aug 28, 2026, 7:59 PM EDT
TSMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 427.49 | 429.12 | 417.32 | 417.52 | 417.52 | -2.29% | 8,845,799 |
| Aug 27, 2026 | 423.02 | 429.64 | 420.53 | 427.30 | 427.30 | 2.30% | 12,691,315 |
| Aug 26, 2026 | 418.45 | 420.75 | 414.41 | 417.69 | 417.69 | 0.07% | 6,650,065 |
| Aug 25, 2026 | 414.59 | 419.77 | 414.03 | 417.41 | 417.41 | 1.78% | 6,878,261 |
| Aug 24, 2026 | 413.87 | 414.34 | 405.15 | 410.12 | 410.12 | -2.11% | 10,584,215 |
| Aug 21, 2026 | 423.02 | 425.68 | 416.70 | 418.95 | 418.95 | 0.71% | 8,890,954 |
| Aug 20, 2026 | 408.60 | 417.96 | 407.72 | 416.00 | 416.00 | 0.95% | 10,406,723 |
| Aug 19, 2026 | 418.13 | 419.60 | 407.88 | 412.09 | 412.09 | -0.32% | 8,316,776 |
| Aug 18, 2026 | 417.00 | 419.63 | 410.77 | 413.41 | 413.41 | -4.07% | 13,978,692 |
| Aug 17, 2026 | 429.97 | 435.71 | 426.80 | 430.97 | 430.97 | 1.08% | 8,649,840 |
| Aug 14, 2026 | 429.20 | 429.27 | 424.10 | 426.35 | 426.35 | -0.96% | 6,244,337 |
| Aug 13, 2026 | 429.15 | 436.04 | 428.39 | 430.49 | 430.49 | 0.31% | 8,140,321 |
| Aug 12, 2026 | 432.65 | 433.28 | 427.02 | 429.15 | 429.15 | 1.68% | 9,397,898 |
| Aug 11, 2026 | 424.20 | 424.90 | 418.87 | 422.06 | 422.06 | 0.86% | 9,281,512 |
| Aug 10, 2026 | 420.34 | 425.88 | 416.00 | 418.47 | 418.47 | -0.37% | 11,722,345 |
| Aug 7, 2026 | 424.79 | 424.79 | 413.10 | 420.04 | 420.04 | 0.44% | 9,025,139 |
| Aug 6, 2026 | 409.54 | 423.91 | 407.99 | 418.20 | 418.20 | 1.01% | 10,526,593 |
| Aug 5, 2026 | 419.32 | 426.30 | 413.07 | 414.00 | 414.00 | -0.76% | 12,718,914 |
| Aug 4, 2026 | 418.00 | 420.25 | 412.11 | 417.17 | 417.17 | 2.72% | 13,802,593 |
| Aug 3, 2026 | 400.59 | 407.44 | 398.20 | 406.11 | 406.11 | 0.46% | 11,824,619 |
| Jul 31, 2026 | 419.50 | 420.35 | 398.80 | 404.25 | 404.25 | 0.23% | 11,856,681 |
| Jul 30, 2026 | 392.49 | 406.77 | 387.60 | 403.31 | 403.31 | 7.64% | 17,179,626 |
| Jul 29, 2026 | 388.08 | 391.25 | 372.72 | 374.67 | 374.67 | -4.50% | 21,188,335 |
| Jul 28, 2026 | 385.00 | 395.36 | 381.30 | 392.31 | 392.31 | -1.70% | 18,054,855 |
| Jul 27, 2026 | 406.08 | 407.43 | 388.80 | 399.09 | 399.09 | -1.07% | 17,215,482 |
| Jul 24, 2026 | 411.35 | 412.92 | 400.80 | 403.41 | 403.41 | -2.93% | 11,431,339 |
| Jul 23, 2026 | 415.84 | 420.84 | 411.80 | 415.58 | 415.58 | -1.34% | 10,962,507 |
| Jul 22, 2026 | 414.91 | 424.81 | 414.21 | 421.21 | 421.21 | -0.80% | 10,119,765 |
| Jul 21, 2026 | 418.74 | 425.40 | 413.56 | 424.61 | 424.61 | 5.55% | 17,993,576 |
| Jul 20, 2026 | 407.71 | 409.89 | 400.08 | 402.30 | 402.30 | 0.99% | 11,606,224 |
| Jul 17, 2026 | 392.12 | 404.70 | 386.02 | 398.37 | 398.37 | -2.77% | 20,821,437 |
| Jul 16, 2026 | 405.29 | 415.95 | 403.50 | 409.74 | 409.74 | -2.32% | 24,755,795 |
| Jul 15, 2026 | 425.75 | 428.89 | 410.75 | 419.48 | 419.48 | -0.22% | 16,680,172 |
| Jul 14, 2026 | 430.87 | 431.06 | 418.86 | 420.39 | 420.39 | -0.28% | 14,158,759 |
| Jul 13, 2026 | 433.82 | 437.99 | 420.29 | 421.58 | 421.58 | -2.89% | 14,156,770 |
| Jul 10, 2026 | 438.67 | 439.66 | 428.10 | 434.11 | 434.11 | -0.65% | 9,500,063 |
| Jul 9, 2026 | 446.73 | 447.69 | 436.39 | 436.96 | 436.96 | - | 11,127,063 |
| Jul 8, 2026 | 429.00 | 440.49 | 428.75 | 436.98 | 436.98 | 1.02% | 11,256,917 |
| Jul 7, 2026 | 438.02 | 439.80 | 428.11 | 432.57 | 432.57 | -4.25% | 14,803,944 |
| Jul 6, 2026 | 447.78 | 460.03 | 445.60 | 451.79 | 451.79 | 4.06% | 12,425,555 |
| Jul 2, 2026 | 450.54 | 461.47 | 429.50 | 434.16 | 434.16 | -2.27% | 18,186,820 |
| Jul 1, 2026 | 467.67 | 468.51 | 443.47 | 444.23 | 444.23 | -6.98% | 18,275,356 |
| Jun 30, 2026 | 455.61 | 479.00 | 453.00 | 477.57 | 477.57 | 4.94% | 14,784,860 |
| Jun 29, 2026 | 437.00 | 456.10 | 431.09 | 455.10 | 455.10 | 5.26% | 14,808,789 |
| Jun 26, 2026 | 425.00 | 436.13 | 419.19 | 432.35 | 432.35 | -0.61% | 17,884,334 |
| Jun 25, 2026 | 452.90 | 452.90 | 432.44 | 434.99 | 434.99 | -1.32% | 14,679,559 |
| Jun 24, 2026 | 433.98 | 443.86 | 432.58 | 440.83 | 440.83 | 1.02% | 9,595,564 |
| Jun 23, 2026 | 439.18 | 447.33 | 434.19 | 436.39 | 436.39 | -6.69% | 20,265,131 |
| Jun 22, 2026 | 476.09 | 476.79 | 465.17 | 467.67 | 467.67 | 1.20% | 13,626,853 |
| Jun 18, 2026 | 438.88 | 465.22 | 438.39 | 462.12 | 462.12 | 6.94% | 25,713,185 |