Taiwan Semiconductor Manufacturing Company Ltd.
TSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $416.01 | $424.45 | $416.01 | $418.01 | -3.52% | 14.31M |
| Sep 11, 2026 | $431.55 | $435.37 | $428.90 | $433.24 | +1.22% | 10.64M |
| Sep 10, 2026 | $426.44 | $432.53 | $424.05 | $428.03 | -1.68% | 8.37M |
| Sep 9, 2026 | $434.46 | $439.40 | $431.87 | $435.36 | -0.83% | 7.50M |
| Sep 8, 2026 | $438.02 | $444.29 | $433.72 | $439.00 | +2.35% | 13.09M |
| Sep 4, 2026 | $421.88 | $429.82 | $419.42 | $428.91 | +2.85% | 12.28M |
| Sep 3, 2026 | $413.29 | $417.30 | $407.82 | $417.01 | +0.36% | 7.83M |
| Sep 2, 2026 | $413.20 | $416.50 | $411.27 | $415.50 | +0.36% | 6.30M |
| Sep 1, 2026 | $417.80 | $418.62 | $412.07 | $414.00 | -0.32% | 7.93M |
| Aug 31, 2026 | $417.23 | $423.80 | $414.60 | $415.32 | -0.53% | 6.75M |
| Aug 28, 2026 | $427.49 | $429.12 | $417.32 | $417.52 | -2.29% | 8.90M |
| Aug 27, 2026 | $423.02 | $429.64 | $420.53 | $427.30 | +2.30% | 12.75M |
| Aug 26, 2026 | $418.45 | $420.75 | $414.41 | $417.69 | +0.07% | 7.45M |
| Aug 25, 2026 | $414.59 | $419.77 | $414.03 | $417.41 | +1.78% | 7.05M |
| Aug 24, 2026 | $413.87 | $414.34 | $405.15 | $410.12 | -2.11% | 10.65M |
| Aug 21, 2026 | $423.02 | $425.68 | $416.70 | $418.95 | +0.71% | 8.95M |
| Aug 20, 2026 | $408.60 | $417.96 | $407.72 | $416.00 | +0.95% | 10.45M |
| Aug 19, 2026 | $418.13 | $419.60 | $407.88 | $412.09 | -0.32% | 8.42M |
| Aug 18, 2026 | $417.00 | $419.63 | $410.77 | $413.41 | -4.07% | 14.03M |
| Aug 17, 2026 | $429.97 | $435.71 | $426.80 | $430.97 | +1.08% | 9.48M |
| Aug 14, 2026 | $429.20 | $429.27 | $424.10 | $426.35 | -0.96% | 6.32M |
| Aug 13, 2026 | $429.15 | $436.04 | $428.39 | $430.49 | +0.31% | 8.19M |
| Aug 12, 2026 | $432.65 | $433.28 | $427.02 | $429.15 | +1.68% | 9.53M |
| Aug 11, 2026 | $424.20 | $424.90 | $418.87 | $422.06 | +0.86% | 9.70M |
| Aug 10, 2026 | $420.34 | $425.88 | $416.00 | $418.47 | -0.37% | 11.78M |
| Aug 7, 2026 | $424.79 | $424.79 | $413.10 | $420.04 | +0.44% | 9.16M |
| Aug 6, 2026 | $409.54 | $423.91 | $407.99 | $418.20 | +1.01% | 10.63M |
| Aug 5, 2026 | $419.32 | $426.30 | $413.07 | $414.00 | -0.76% | 12.79M |
| Aug 4, 2026 | $418.00 | $420.25 | $412.11 | $417.17 | +2.72% | 13.93M |
| Aug 3, 2026 | $400.59 | $407.44 | $398.20 | $406.11 | +0.46% | 12.68M |
| Jul 31, 2026 | $419.50 | $420.35 | $398.80 | $404.25 | +0.23% | 11.96M |
| Jul 30, 2026 | $392.49 | $406.77 | $387.60 | $403.31 | +7.64% | 17.47M |
| Jul 29, 2026 | $388.08 | $391.25 | $372.72 | $374.67 | -4.50% | 21.70M |
| Jul 28, 2026 | $385.00 | $395.36 | $381.30 | $392.31 | -1.70% | 18.28M |
| Jul 27, 2026 | $406.08 | $407.43 | $388.80 | $399.09 | -1.07% | 17.93M |
| Jul 24, 2026 | $411.35 | $412.92 | $400.80 | $403.41 | -2.93% | 11.53M |
| Jul 23, 2026 | $415.84 | $420.84 | $411.80 | $415.58 | -1.34% | 11.05M |
| Jul 22, 2026 | $414.91 | $424.81 | $414.21 | $421.21 | -0.80% | 10.26M |
| Jul 21, 2026 | $418.74 | $425.40 | $413.56 | $424.61 | +5.55% | 18.21M |
| Jul 20, 2026 | $407.71 | $409.89 | $400.08 | $402.30 | +0.99% | 11.65M |
| Jul 17, 2026 | $392.12 | $404.70 | $386.02 | $398.37 | -2.77% | 20.99M |
| Jul 16, 2026 | $405.29 | $415.95 | $403.50 | $409.74 | -2.32% | 24.89M |
| Jul 15, 2026 | $425.75 | $428.89 | $410.75 | $419.48 | -0.22% | 17.01M |
| Jul 14, 2026 | $430.87 | $431.06 | $418.86 | $420.39 | -0.28% | 14.28M |
| Jul 13, 2026 | $433.82 | $437.99 | $420.29 | $421.58 | -2.89% | 14.33M |
| Jul 10, 2026 | $438.67 | $439.66 | $428.10 | $434.11 | -0.65% | 9.60M |
| Jul 9, 2026 | $446.73 | $447.69 | $436.39 | $436.96 | -0.00% | 11.46M |
| Jul 8, 2026 | $429.00 | $440.49 | $428.75 | $436.98 | +1.02% | 11.41M |
| Jul 7, 2026 | $438.02 | $439.80 | $428.11 | $432.57 | -4.25% | 14.90M |
| Jul 6, 2026 | $447.78 | $460.03 | $445.60 | $451.79 | +4.06% | 12.79M |
| Jul 2, 2026 | $450.54 | $461.47 | $429.50 | $434.16 | -2.27% | 18.42M |
| Jul 1, 2026 | $467.67 | $468.51 | $443.47 | $444.23 | -6.98% | 18.53M |
| Jun 30, 2026 | $455.61 | $479.00 | $453.00 | $477.57 | +4.94% | 15.07M |
| Jun 29, 2026 | $437.00 | $456.10 | $431.09 | $455.10 | +5.26% | 14.88M |
| Jun 26, 2026 | $425.00 | $436.13 | $419.19 | $432.35 | -0.61% | 17.97M |
| Jun 25, 2026 | $452.90 | $452.90 | $432.44 | $434.99 | -1.32% | 14.81M |
| Jun 24, 2026 | $433.98 | $443.86 | $432.58 | $440.83 | +1.02% | 9.99M |
| Jun 23, 2026 | $439.18 | $447.33 | $434.19 | $436.39 | -6.69% | 20.36M |
| Jun 22, 2026 | $476.09 | $476.79 | $465.17 | $467.67 | +1.20% | 13.69M |
| Jun 18, 2026 | $438.88 | $465.22 | $438.39 | $462.12 | — | 25.82M |
