Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
395.95
-8.40 (-2.08%)
At close: May 18, 2026, 4:00 PM EDT
396.52
+0.57 (0.14%)
After-hours: May 18, 2026, 7:59 PM EDT

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026406.88406.88391.05395.95395.95-2.08%11,963,495
May 15, 2026406.50409.87398.83404.35404.35-3.20%11,730,109
May 14, 2026403.21421.97402.10417.72417.724.48%18,577,103
May 13, 2026398.27404.68391.47399.80399.800.63%13,127,828
May 12, 2026397.75402.24386.12397.28397.28-1.79%18,121,777
May 11, 2026406.74407.73398.19404.54404.54-1.73%14,679,985
May 8, 2026416.95417.00400.88411.68411.68-0.60%18,531,181
May 7, 2026418.09420.00408.11414.15414.15-1.28%13,403,164
May 6, 2026402.40419.70400.65419.50419.506.36%17,736,380
May 5, 2026404.60406.13392.60394.41394.41-1.79%14,578,982
May 4, 2026404.52407.70395.20401.61401.610.99%9,978,542
May 1, 2026393.44403.99392.13397.67397.670.41%9,926,401
Apr 30, 2026397.81398.79385.71396.06396.060.57%12,788,141
Apr 29, 2026392.91395.85388.18393.83393.830.38%10,312,967
Apr 28, 2026392.12397.87384.70392.34392.34-3.12%14,715,814
Apr 27, 2026413.75414.50400.40404.98404.980.63%16,561,246
Apr 24, 2026396.14409.49393.85402.46402.465.17%21,603,584
Apr 23, 2026384.25388.76375.81382.66382.66-1.23%12,224,889
Apr 22, 2026371.78387.91370.64387.44387.445.26%16,317,170
Apr 21, 2026368.08370.75365.11368.08368.080.50%9,808,159
Apr 20, 2026369.22370.07364.25366.24366.24-1.15%11,638,318
Apr 17, 2026373.20375.58365.14370.50370.501.97%18,419,414
Apr 16, 2026368.86370.20360.55363.35363.35-3.13%26,405,777
Apr 15, 2026381.41381.98372.21375.10375.10-1.26%14,955,467
Apr 14, 2026379.04382.16373.22379.89379.892.79%12,859,543
Apr 13, 2026370.26371.46366.05369.57369.57-0.28%9,596,254
Apr 10, 2026375.59378.00369.75370.60370.601.40%13,168,160
Apr 9, 2026363.30368.17360.72365.49365.49-0.11%9,245,955
Apr 8, 2026370.29374.30359.24365.90365.905.96%16,356,897
Apr 7, 2026339.44345.53335.65345.32345.321.04%6,823,530
Apr 6, 2026339.75344.20338.62341.76341.760.80%5,884,800
Apr 2, 2026326.84342.07326.80339.04339.04-0.72%8,994,644
Apr 1, 2026343.90348.68339.75341.49341.491.05%15,011,626
Mar 31, 2026322.31338.41321.14337.95337.956.78%18,487,992
Mar 30, 2026327.20329.60313.80316.50316.50-3.13%15,739,952
Mar 27, 2026324.83329.56322.31326.74326.740.19%14,484,511
Mar 26, 2026339.82340.91325.37326.11326.11-6.22%14,560,166
Mar 25, 2026346.00350.45343.50347.75347.751.31%12,166,926
Mar 24, 2026335.57344.88334.02343.25343.251.42%9,725,008
Mar 23, 2026331.10343.41331.10338.45338.452.80%15,857,233
Mar 20, 2026336.68337.60325.90329.24329.24-2.82%17,424,155
Mar 19, 2026329.22339.90325.19338.79338.79-0.23%15,411,566
Mar 18, 2026345.78347.95339.34339.57339.57-1.85%12,632,625
Mar 17, 2026340.60346.76338.40345.98345.981.69%11,434,604
Mar 16, 2026341.25344.63339.82340.23339.290.57%11,123,540
Mar 13, 2026343.92344.52336.22338.31337.380.48%17,299,921
Mar 12, 2026345.93346.89336.38336.71335.78-5.03%17,549,421
Mar 11, 2026353.93357.35350.36354.56353.582.15%10,683,279
Mar 10, 2026348.47353.50344.31347.09346.13-0.46%12,985,620
Mar 9, 2026335.60349.40331.92348.70347.742.89%19,182,765