NYSE : TSM
Taiwan Semiconductor Manufacturing Company Limited — Price history
Technology · Semiconductors · Taiwan
Last price 431.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.89T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Taiwan Semiconductor Manufacturing Company Limited (TSM) closed at 406.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 414.08 | 418.09 | 400.12 | 406.13 | 21,971,122 | -5.95% |
| 2026-10-29 | 431.69 | 436.24 | 428.43 | 431.81 | 8,465,878 | -1.75% |
| 2026-10-28 | 438.24 | 440.879 | 436.84 | 439.51 | 8,037,388 | +0.60% |
| 2026-10-27 | 427.16 | 438.58 | 426 | 436.87 | 9,022,538 | +2.95% |
| 2026-10-26 | 418.07 | 428.85 | 417.72 | 424.37 | 9,627,088 | +1.40% |
| 2026-10-23 | 412.29 | 421.31 | 411.11 | 418.51 | 9,494,395 | +1.49% |
| 2026-10-22 | 419.39 | 421.91 | 410.22 | 412.35 | 16,475,089 | -4.52% |
| 2026-10-21 | 433.14 | 435.16 | 423.74 | 431.89 | 10,721,055 | +1.60% |
| 2026-10-20 | 416.29 | 428.214 | 416.12 | 425.08 | 12,538,606 | +1.16% |
| 2026-10-19 | 421.66 | 427.16 | 415.5 | 420.22 | 12,353,836 | +1.84% |
| 2026-10-16 | 421.22 | 421.5 | 410.58 | 412.61 | 16,001,907 | -2.28% |
| 2026-10-15 | 415.17 | 423.66 | 407.13 | 422.25 | 22,264,759 | -1.80% |
| 2026-10-14 | 436.25 | 440.39 | 428.06 | 430 | 14,441,718 | -3.40% |
| 2026-10-13 | 439.515 | 445.495 | 437.4 | 445.12 | 8,332,060 | +0.17% |
| 2026-10-12 | 453.55 | 454.4 | 444.35 | 444.35 | 8,684,952 | -1.98% |
| 2026-10-09 | 464.21 | 464.83 | 449.75 | 453.31 | 8,960,754 | -1.02% |
| 2026-10-08 | 466.32 | 471.19 | 452.88 | 457.99 | 12,984,026 | -3.01% |
| 2026-10-07 | 472.6 | 475.799 | 471.3 | 472.2 | 7,124,099 | -2.09% |
| 2026-10-06 | 484.23 | 486 | 481.48 | 482.3 | 8,299,586 | -0.72% |
| 2026-10-05 | 478.77 | 487.47 | 476.4 | 485.8 | 10,808,885 | +2.75% |
| 2026-10-02 | 465.64 | 474.79 | 464.1 | 472.78 | 9,619,548 | +2.96% |
| 2026-10-01 | 457.265 | 460.415 | 453.461 | 459.2 | 8,153,625 | +0.66% |
| 2026-09-30 | 456.74 | 461.87 | 454.9 | 456.19 | 8,910,114 | -0.16% |
| 2026-09-29 | 452.27 | 459.43 | 447.07 | 456.94 | 9,853,391 | +0.90% |
| 2026-09-28 | 448.39 | 455.272 | 443.11 | 452.88 | 7,781,549 | +0.50% |
| 2026-09-25 | 452.395 | 455.03 | 449.01 | 450.61 | 6,428,442 | -0.12% |
| 2026-09-24 | 441.8 | 452.56 | 440.6 | 451.15 | 7,487,453 | +1.03% |
| 2026-09-23 | 449.79 | 450.88 | 442.87 | 446.57 | 9,847,723 | -1.20% |
| 2026-09-22 | 441.22 | 452.88 | 441.2 | 452 | 10,833,336 | +1.54% |
| 2026-09-21 | 440.8 | 445.72 | 437.06 | 445.14 | 9,889,562 | +2.41% |
| 2026-09-18 | 429.04 | 434.817 | 428.98 | 434.67 | 12,783,017 | +1.02% |
| 2026-09-17 | 424.4 | 430.53 | 423.39 | 430.26 | 12,288,715 | +3.00% |
| 2026-09-16 | 418.2 | 419.85 | 413.88 | 417.72 | 10,377,755 | +1.17% |
| 2026-09-15 | 421.94 | 421.94 | 412.55 | 413.75 | 9,398,960 | -1.02% |
| 2026-09-14 | 416.01 | 424.45 | 416.01 | 418.01 | 14,305,935 | -3.52% |
| 2026-09-11 | 431.55 | 435.37 | 428.9 | 433.24 | 10,638,194 | +1.22% |
| 2026-09-10 | 426.44 | 432.53 | 424.05 | 428.03 | 8,368,064 | -1.68% |
| 2026-09-09 | 434.46 | 439.4 | 431.87 | 435.36 | 7,499,342 | -0.83% |
| 2026-09-08 | 438.02 | 444.29 | 433.72 | 439 | 13,088,876 | +2.35% |
| 2026-09-04 | 421.88 | 429.82 | 419.42 | 428.91 | 12,283,895 | +2.85% |
| 2026-09-03 | 413.29 | 417.3 | 407.815 | 417.01 | 7,827,764 | +0.36% |
| 2026-09-02 | 413.2 | 416.5 | 411.27 | 415.5 | 6,301,000 | +0.36% |
| 2026-09-01 | 417.8 | 418.62 | 412.065 | 414 | 7,928,439 | -0.32% |
| 2026-08-31 | 417.23 | 423.8 | 414.6 | 415.32 | 6,747,964 | -0.53% |
| 2026-08-28 | 427.49 | 429.12 | 417.32 | 417.52 | 8,896,896 | -2.29% |
| 2026-08-27 | 423.015 | 429.64 | 420.53 | 427.3 | 12,749,846 | +2.30% |
| 2026-08-26 | 418.45 | 420.75 | 414.41 | 417.69 | 7,449,310 | +0.07% |
| 2026-08-25 | 414.585 | 419.77 | 414.03 | 417.41 | 7,049,839 | +1.78% |
| 2026-08-24 | 413.87 | 414.34 | 405.15 | 410.12 | 10,645,649 | -2.11% |
| 2026-08-21 | 423.015 | 425.68 | 416.7 | 418.95 | 8,947,202 | +0.71% |
| 2026-08-20 | 408.6 | 417.96 | 407.718 | 416 | 10,447,899 | +0.95% |
| 2026-08-19 | 418.13 | 419.6 | 407.88 | 412.09 | 8,424,682 | -0.32% |
| 2026-08-18 | 417 | 419.63 | 410.765 | 413.41 | 14,030,094 | -4.07% |
| 2026-08-17 | 429.97 | 435.71 | 426.8 | 430.97 | 9,479,386 | +1.08% |
| 2026-08-14 | 429.2 | 429.27 | 424.1 | 426.35 | 6,324,715 | -0.96% |
| 2026-08-13 | 429.15 | 436.04 | 428.392 | 430.49 | 8,194,037 | +0.31% |
| 2026-08-12 | 432.65 | 433.28 | 427.02 | 429.15 | 9,534,228 | +1.68% |
| 2026-08-11 | 424.2 | 424.9 | 418.87 | 422.06 | 9,703,611 | +0.86% |
| 2026-08-10 | 420.34 | 425.88 | 416 | 418.47 | 11,776,122 | -0.37% |
| 2026-08-07 | 424.79 | 424.79 | 413.1 | 420.04 | 9,159,559 | +0.44% |
| 2026-08-06 | 409.54 | 423.91 | 407.99 | 418.2 | 10,628,860 | +1.01% |
| 2026-08-05 | 419.32 | 426.3 | 413.07 | 414 | 12,790,436 | -0.76% |
| 2026-08-04 | 418 | 420.25 | 412.11 | 417.17 | 13,929,095 | +2.72% |
| 2026-08-03 | 400.585 | 407.44 | 398.2 | 406.11 | 12,676,907 | +0.46% |
| 2026-07-31 | 419.5 | 420.35 | 398.8 | 404.25 | 11,956,081 | +0.23% |
| 2026-07-30 | 392.49 | 406.77 | 387.6 | 403.31 | 17,474,236 | +7.64% |
| 2026-07-29 | 388.08 | 391.25 | 372.72 | 374.67 | 21,700,216 | -4.50% |
| 2026-07-28 | 385 | 395.36 | 381.3 | 392.31 | 18,276,277 | -1.70% |
| 2026-07-27 | 406.075 | 407.43 | 388.8 | 399.09 | 17,932,307 | -1.07% |
| 2026-07-24 | 411.345 | 412.92 | 400.8 | 403.41 | 11,525,123 | -2.93% |
| 2026-07-23 | 415.84 | 420.84 | 411.8 | 415.58 | 11,048,797 | -1.34% |
| 2026-07-22 | 414.905 | 424.81 | 414.21 | 421.21 | 10,259,511 | -0.80% |
| 2026-07-21 | 418.74 | 425.4 | 413.56 | 424.61 | 18,210,122 | +5.55% |
| 2026-07-20 | 407.705 | 409.89 | 400.08 | 402.3 | 11,653,638 | +0.99% |
| 2026-07-17 | 392.12 | 404.7 | 386.02 | 398.37 | 20,986,464 | -2.77% |
| 2026-07-16 | 405.29 | 415.95 | 403.5 | 409.74 | 24,891,293 | -2.32% |
| 2026-07-15 | 425.75 | 428.89 | 410.75 | 419.48 | 17,012,274 | -0.22% |
| 2026-07-14 | 430.87 | 431.055 | 418.86 | 420.39 | 14,279,000 | -0.28% |
| 2026-07-13 | 433.82 | 437.99 | 420.29 | 421.58 | 14,329,820 | -2.89% |
| 2026-07-10 | 438.665 | 439.655 | 428.1 | 434.11 | 9,595,123 | -0.65% |
| 2026-07-09 | 446.725 | 447.69 | 436.39 | 436.96 | 11,455,561 | +0.00% |
| 2026-07-08 | 429 | 440.49 | 428.75 | 436.98 | 11,411,248 | +1.02% |
| 2026-07-07 | 438.02 | 439.8 | 428.11 | 432.57 | 14,898,418 | -4.25% |
| 2026-07-06 | 447.775 | 460.03 | 445.6 | 451.79 | 12,788,454 | +4.06% |
| 2026-07-02 | 450.54 | 461.47 | 429.5 | 434.16 | 18,424,815 | -2.27% |
| 2026-07-01 | 467.67 | 468.51 | 443.47 | 444.23 | 18,534,838 | -6.98% |
| 2026-06-30 | 455.605 | 479 | 453 | 477.57 | 15,074,276 | +4.94% |
| 2026-06-29 | 437 | 456.1 | 431.09 | 455.1 | 14,881,386 | +5.26% |
| 2026-06-26 | 425 | 436.13 | 419.19 | 432.35 | 17,974,057 | -0.61% |
| 2026-06-25 | 452.9 | 452.9 | 432.44 | 434.99 | 14,812,545 | -1.32% |
| 2026-06-24 | 433.975 | 443.86 | 432.575 | 440.83 | 9,991,168 | +1.02% |
| 2026-06-23 | 439.18 | 447.333 | 434.19 | 436.39 | 20,364,468 | -6.69% |
| 2026-06-22 | 476.09 | 476.79 | 465.17 | 467.67 | 13,686,194 | +1.20% |
| 2026-06-18 | 438.88 | 465.22 | 438.39 | 462.12 | 25,817,106 | +6.94% |
| 2026-06-17 | 434.75 | 442.5 | 431.64 | 432.15 | 10,934,060 | +1.48% |
| 2026-06-16 | 436.02 | 440.33 | 425.2 | 425.83 | 10,943,492 | -3.53% |
| 2026-06-15 | 438.68 | 442.58 | 431.929 | 441.4 | 11,184,889 | +4.12% |
| 2026-06-12 | 420.05 | 426.94 | 417.21 | 423.93 | 10,362,465 | +0.68% |
| 2026-06-11 | 413.255 | 422.25 | 408.86 | 421.07 | 13,826,458 | +3.20% |
| 2026-06-10 | 413.955 | 426.32 | 407.7 | 408.75 | 13,139,680 | -4.48% |
| 2026-06-09 | 430.88 | 438.16 | 405.51 | 427.92 | 21,199,495 | +0.26% |
| 2026-06-08 | 423.77 | 433.81 | 422.53 | 426.8 | 11,245,405 | +2.80% |
| 2026-06-05 | 429.77 | 433.9 | 412.79 | 415.17 | 19,644,166 | -6.69% |
| 2026-06-04 | 430.633 | 448.01 | 427.3 | 444.92 | 10,974,148 | +1.88% |
| 2026-06-03 | 449.99 | 450.164 | 434.525 | 436.69 | 10,245,239 | -2.24% |
| 2026-06-02 | 440.58 | 448.38 | 436.01 | 446.69 | 10,147,918 | +2.54% |
| 2026-06-01 | 424.88 | 449.39 | 422.5 | 435.63 | 18,040,410 | +4.11% |
| 2026-05-29 | 427.07 | 430.44 | 417.25 | 418.45 | 11,232,272 | -1.51% |
| 2026-05-28 | 422.22 | 427.597 | 414.71 | 424.86 | 8,905,841 | +0.50% |
| 2026-05-27 | 427.015 | 430.55 | 415.382 | 422.73 | 14,695,620 | +2.52% |
| 2026-05-26 | 413.12 | 416.49 | 410.07 | 412.32 | 10,132,013 | +1.93% |
| 2026-05-22 | 409.43 | 410.67 | 402.86 | 404.52 | 7,111,898 | -0.65% |
| 2026-05-21 | 399.505 | 411.46 | 399.505 | 407.15 | 8,937,904 | +1.38% |
| 2026-05-20 | 397 | 403.88 | 395.95 | 401.62 | 10,254,314 | +2.29% |
| 2026-05-19 | 389.51 | 398.875 | 385.06 | 392.61 | 14,083,037 | -0.84% |
| 2026-05-18 | 406.88 | 406.88 | 391.05 | 395.95 | 12,117,190 | -2.08% |
| 2026-05-15 | 406.5 | 409.87 | 398.83 | 404.35 | 11,868,600 | -3.20% |
| 2026-05-14 | 403.205 | 421.97 | 402.1 | 417.72 | 18,577,103 | +4.48% |
| 2026-05-13 | 398.265 | 404.68 | 391.47 | 399.8 | 13,127,828 | +0.63% |
| 2026-05-12 | 397.75 | 402.235 | 386.12 | 397.28 | 18,121,777 | -1.79% |