Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

456.19
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026456.74461.87454.90456.198,980,321456.19
9/29/2026452.27459.43447.07456.949,933,248456.94
9/28/2026448.39455.27443.11452.887,869,642452.88
9/25/2026452.39455.03449.01450.617,759,125450.61
9/24/2026441.80452.56440.60451.157,713,558451.15
9/23/2026449.79450.88442.87446.5710,279,735446.57
9/22/2026441.22452.88441.20452.0011,244,144452.00
9/21/2026440.80445.72437.06445.149,934,161445.14
9/18/2026429.04434.82428.98434.6712,905,093434.67
9/17/2026424.40430.53423.39430.2612,443,002430.26
9/16/2026418.20419.85413.88417.7210,472,023417.72
9/15/2026421.94421.94412.55413.759,459,254412.64
9/14/2026416.01424.45416.01418.0114,302,010416.89
9/11/2026431.55435.37428.90433.2410,638,194432.08
9/10/2026426.44432.53424.05428.038,367,313426.88
9/09/2026434.46439.40431.87435.367,492,201434.19
9/08/2026438.02444.29433.72439.0013,085,116437.82
9/04/2026421.88429.82419.42428.9112,283,896427.76
9/03/2026413.29417.30407.81417.017,824,937415.89
9/02/2026413.20416.50411.27415.506,295,861414.39
9/01/2026417.80418.62412.06414.007,925,400412.89
8/31/2026417.23423.80414.60415.326,737,602414.21
8/28/2026427.49429.12417.32417.528,896,897416.40
8/27/2026423.01429.64420.53427.3012,745,264426.16
8/26/2026418.45420.75414.41417.697,428,782416.57
8/25/2026414.58419.77414.03417.417,042,922416.29
8/24/2026413.87414.34405.15410.1210,641,143409.02
8/21/2026423.01425.68416.70418.959,168,812417.83
8/20/2026408.60417.96407.72416.0010,446,529414.89
8/19/2026418.13419.60407.88412.098,419,121410.99
8/18/2026417.00419.63410.76413.4114,020,618412.30
8/17/2026429.97435.71426.80430.979,471,294429.82
8/14/2026429.20429.27424.10426.356,324,749425.21
8/13/2026429.15436.04428.39430.498,184,807429.34
8/12/2026432.65433.28427.02429.159,528,251428.00
8/11/2026424.20424.90418.87422.0610,077,405420.93
8/10/2026420.34425.88416.00418.4711,777,527417.35
8/07/2026424.79424.79413.10420.049,159,561418.92
8/06/2026409.54423.91407.99418.2010,622,522417.08
8/05/2026419.32426.30413.07414.0013,086,375412.89
8/04/2026418.00420.25412.11417.1713,929,089416.05
8/03/2026400.58407.44398.20406.1112,665,229405.02
7/31/2026419.50420.35398.80404.2511,956,082403.17
7/30/2026392.49406.77387.60403.3117,443,063402.23
7/29/2026388.08391.25372.72374.6721,676,322373.67
7/28/2026385.00395.36381.30392.3118,250,246391.26
7/27/2026406.08407.43388.80399.0917,926,068398.02
7/24/2026411.35412.92400.80403.4111,525,125402.33
7/23/2026415.84420.84411.80415.5811,041,962414.47
7/22/2026414.90424.81414.21421.2110,248,889420.08
7/21/2026418.74425.40413.56424.6118,199,916423.47
7/20/2026407.70409.89400.08402.3011,642,188401.22
7/17/2026392.12404.70386.02398.3720,991,960397.30
7/16/2026405.29415.95403.50409.7424,866,966408.64
7/15/2026425.75428.89410.75419.4816,961,832418.36
7/14/2026430.87431.06418.86420.3914,254,889419.26
7/13/2026433.82437.99420.29421.5814,326,728420.45
7/10/2026438.67439.65428.10434.119,595,132432.95
7/09/2026446.73447.69436.39436.9611,439,885435.79
7/08/2026429.00440.49428.75436.9811,394,890435.81
7/07/2026438.02439.80428.11432.5714,885,608431.41
7/06/2026447.77460.03445.60451.7912,772,000450.58
7/02/2026450.54461.47429.50434.1618,425,016433.00
7/01/2026467.67468.51443.47444.2318,594,193443.04