Taiwan Semiconductor Manufacturing Company Ltd. (TSM)

444.23
-33.34 (-6.98%)
NYSE· Last Trade: Jul 1st, 6:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026455.61479.00453.00477.5715,067,687477.57
6/29/2026437.00456.10431.09455.1014,872,367455.10
6/26/2026425.00436.13419.19432.3518,042,112432.35
6/25/2026452.90452.90432.44434.9914,791,325434.99
6/24/2026433.98443.86432.57440.839,953,665440.83
6/23/2026439.18447.33434.19436.3920,347,225436.39
6/22/2026476.09476.79465.17467.6713,689,338467.67
6/18/2026438.88465.22438.39462.1225,817,345462.12
6/17/2026434.75442.50431.64432.1510,929,269432.15
6/16/2026436.02440.33425.20425.8311,080,647425.83
6/15/2026438.68442.58431.93441.4011,179,824441.40
6/12/2026420.05426.94417.21423.9310,362,484423.93
6/11/2026413.25422.25408.86421.0713,813,273421.07
6/10/2026413.95426.32407.70408.7513,119,599407.80
6/09/2026430.88438.16405.51427.9221,191,756426.92
6/08/2026423.77433.81422.53426.8011,230,733425.80
6/05/2026429.77433.90412.79415.1719,644,594414.20
6/04/2026430.63448.01427.30444.9210,965,523443.88
6/03/2026449.99450.16434.52436.6910,216,128435.67
6/02/2026440.58448.38436.01446.6910,187,704445.65
6/01/2026424.88449.39422.50435.6318,025,222434.61
5/29/2026427.07430.44417.25418.4511,411,978417.47
5/28/2026422.22427.60414.71424.868,894,844423.87
5/27/2026427.02430.55415.38422.7314,687,433421.74
5/26/2026413.12416.49410.07412.3210,069,863411.36
5/22/2026409.43410.67402.86404.527,111,899403.57
5/21/2026399.51411.46399.50407.158,930,221406.20
5/20/2026397.00403.88395.95401.6210,240,470400.68
5/19/2026389.51398.88385.06392.6114,072,104391.69
5/18/2026406.88406.88391.05395.9512,110,595395.02
5/15/2026406.50409.87398.83404.3511,868,601403.40
5/14/2026403.20421.97402.10417.7218,560,731416.74
5/13/2026398.27404.68391.47399.8013,200,870398.87
5/12/2026397.75402.24386.12397.2818,118,923396.35
5/11/2026406.74407.73398.19404.5414,666,097403.60
5/08/2026416.95417.00400.88411.6818,575,220410.72
5/07/2026418.09420.00408.11414.1513,391,512413.18
5/06/2026402.40419.70400.65419.5017,717,657418.52
5/05/2026404.60406.13392.60394.4114,525,569393.49
5/04/2026404.52407.70395.20401.6110,086,245400.67
5/01/2026393.44403.99392.13397.679,926,401396.74
4/30/2026397.80398.79385.71396.0612,776,200395.13
4/29/2026392.91395.85388.18393.8310,249,026392.91
4/28/2026392.12397.87384.70392.3414,690,908391.42
4/27/2026413.75414.50400.40404.9816,558,720404.03
4/24/2026396.14409.49393.85402.4621,603,713401.52
4/23/2026384.25388.76375.81382.6612,207,419381.77
4/22/2026371.78387.91370.64387.4416,296,739386.54
4/21/2026368.08370.75365.11368.089,792,590367.22
4/20/2026369.22370.07364.25366.2411,624,969365.38
4/17/2026373.20375.58365.14370.5018,419,517369.63
4/16/2026368.86370.20360.55363.3526,366,220362.50
4/15/2026381.41381.98372.21375.1014,890,199374.22
4/14/2026379.04382.16373.22379.8912,832,945379.00
4/13/2026370.26371.46366.05369.579,581,927368.71
4/10/2026375.59378.00369.75370.6013,168,248369.73
4/09/2026363.30368.17360.72365.499,233,530364.64
4/08/2026370.29374.30359.24365.9016,341,960365.05
4/07/2026339.44345.53335.65345.326,645,032344.51
4/06/2026339.75344.20338.62341.765,880,516340.96
4/02/2026326.84342.07326.80339.048,996,122338.25