Taiwan Semiconductor Manufacturing Company Ltd.
TSM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $412.52 | $414.76 | $398.29 | $398.63 | -1.85% | 13.19M |
| Oct 30, 2026 | $414.08 | $418.09 | $400.12 | $406.13 | -5.95% | 21.97M |
| Oct 29, 2026 | $431.69 | $436.24 | $428.43 | $431.81 | -1.75% | 8.47M |
| Oct 28, 2026 | $438.24 | $440.88 | $436.84 | $439.51 | +0.60% | 8.04M |
| Oct 27, 2026 | $427.16 | $438.58 | $426.00 | $436.87 | +2.95% | 9.02M |
| Oct 26, 2026 | $418.07 | $428.85 | $417.72 | $424.37 | +1.40% | 9.63M |
| Oct 23, 2026 | $412.29 | $421.31 | $411.11 | $418.51 | +1.49% | 9.49M |
| Oct 22, 2026 | $419.39 | $421.91 | $410.22 | $412.35 | -4.52% | 16.48M |
| Oct 21, 2026 | $433.14 | $435.16 | $423.74 | $431.89 | +1.60% | 10.72M |
| Oct 20, 2026 | $416.29 | $428.21 | $416.12 | $425.08 | +1.16% | 12.54M |
| Oct 19, 2026 | $421.66 | $427.16 | $415.50 | $420.22 | +1.84% | 12.35M |
| Oct 16, 2026 | $421.22 | $421.50 | $410.58 | $412.61 | -2.28% | 16.68M |
| Oct 15, 2026 | $415.17 | $423.66 | $407.13 | $422.25 | -1.80% | 22.45M |
| Oct 14, 2026 | $436.25 | $440.39 | $428.06 | $430.00 | -3.40% | 15.17M |
| Oct 13, 2026 | $439.52 | $445.50 | $437.40 | $445.12 | +0.17% | 8.58M |
| Oct 12, 2026 | $453.55 | $454.40 | $444.35 | $444.35 | -1.98% | 8.87M |
| Oct 9, 2026 | $464.21 | $464.83 | $449.75 | $453.31 | -1.02% | 9.24M |
| Oct 8, 2026 | $466.32 | $471.19 | $452.88 | $457.99 | -3.01% | 13.42M |
| Oct 7, 2026 | $472.60 | $475.80 | $471.30 | $472.20 | -2.09% | 7.30M |
| Oct 6, 2026 | $484.23 | $486.00 | $481.48 | $482.30 | -0.72% | 8.35M |
| Oct 5, 2026 | $478.77 | $487.47 | $476.40 | $485.80 | +2.75% | 10.92M |
| Oct 2, 2026 | $465.64 | $474.79 | $464.10 | $472.78 | +2.96% | 9.93M |
| Oct 1, 2026 | $457.27 | $460.42 | $453.46 | $459.20 | +0.66% | 8.22M |
| Sep 30, 2026 | $456.74 | $461.87 | $454.90 | $456.19 | -0.16% | 8.98M |
| Sep 29, 2026 | $452.27 | $459.43 | $447.07 | $456.94 | +0.90% | 9.94M |
| Sep 28, 2026 | $448.39 | $455.27 | $443.11 | $452.88 | +0.50% | 7.87M |
| Sep 25, 2026 | $452.40 | $455.03 | $449.01 | $450.61 | -0.12% | 7.76M |
| Sep 24, 2026 | $441.80 | $452.56 | $440.60 | $451.15 | +1.03% | 7.72M |
| Sep 23, 2026 | $449.79 | $450.88 | $442.87 | $446.57 | -1.20% | 10.18M |
| Sep 22, 2026 | $441.22 | $452.88 | $441.20 | $452.00 | +1.54% | 11.26M |
| Sep 21, 2026 | $440.80 | $445.72 | $437.06 | $445.14 | +2.41% | 9.94M |
| Sep 18, 2026 | $429.04 | $434.82 | $428.98 | $434.67 | +1.02% | 12.91M |
| Sep 17, 2026 | $424.40 | $430.53 | $423.39 | $430.26 | +3.00% | 12.45M |
| Sep 16, 2026 | $418.20 | $419.85 | $413.88 | $417.72 | +0.96% | 10.49M |
| Sep 15, 2026 | $421.94 | $421.94 | $412.55 | $413.75 | -1.02% | 9.46M |
| 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 | — | 11.78M |
