Taiwan Semiconductor Manufacturing Company LimitedTSMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $332.24 | $336.40 | $331.10 | $332.06 | 8.52M |
| 1/12/2026 | $322.10 | $333.55 | $321.06 | $331.77 | 12.71M |
| 1/9/2026 | $319.83 | $324.77 | $318.25 | $323.63 | 12.33M |
| 1/8/2026 | $324.39 | $324.50 | $316.14 | $318.01 | 10.85M |
| 1/7/2026 | $324.67 | $326.30 | $318.54 | $318.68 | 11.74M |
| 1/6/2026 | $330.22 | $333.08 | $324.59 | $327.43 | 15.60M |
| 1/5/2026 | $330.40 | $331.25 | $321.50 | $322.25 | 17.45M |
| 1/2/2026 | $311.98 | $321.59 | $311.70 | $319.61 | 18.53M |
| 12/31/2025 | $304.00 | $307.39 | $303.43 | $303.89 | 8.18M |
| 12/30/2025 | $302.36 | $304.55 | $299.45 | $299.77 | 6.19M |
| 12/29/2025 | $301.78 | $304.50 | $298.65 | $300.92 | 6.21M |
| 12/26/2025 | $299.90 | $303.38 | $298.52 | $302.84 | 5.13M |
| 12/24/2025 | $297.74 | $299.16 | $296.23 | $298.80 | 2.75M |
| 12/23/2025 | $293.40 | $297.91 | $292.20 | $296.95 | 6.80M |
| 12/22/2025 | $294.67 | $295.01 | $291.21 | $293.28 | 6.09M |
| 12/19/2025 | $286.38 | $292.17 | $286.38 | $288.95 | 12.74M |
| 12/18/2025 | $285.00 | $287.16 | $281.75 | $284.68 | 11.26M |
| 12/17/2025 | $288.52 | $289.10 | $275.08 | $276.96 | 16.82M |
| 12/16/2025 | $287.26 | $288.46 | $283.32 | $286.87 | 11.42M |
| 12/15/2025 | $295.15 | $295.80 | $287.55 | $287.74 | 12.08M |
| 12/12/2025 | $304.28 | $304.28 | $290.98 | $292.04 | 19.31M |
| 12/11/2025 | $305.32 | $305.84 | $299.64 | $304.85 | 15.03M |
| 12/10/2025 | $305.37 | $313.98 | $302.50 | $310.14 | 12.43M |
| 12/9/2025 | $299.99 | $304.68 | $298.50 | $303.41 | 11.35M |
| 12/8/2025 | $301.20 | $302.62 | $296.72 | $301.87 | 16.64M |
| 12/5/2025 | $296.05 | $300.80 | $293.25 | $294.72 | 10.28M |
| 12/4/2025 | $293.98 | $294.03 | $290.20 | $292.93 | 6.75M |
| 12/3/2025 | $292.18 | $296.62 | $286.07 | $295.45 | 9.60M |
| 12/2/2025 | $292.00 | $294.50 | $289.18 | $292.09 | 10.75M |
| 12/1/2025 | $286.92 | $291.16 | $283.19 | $287.68 | 7.71M |
| 11/28/2025 | $292.48 | $292.67 | $289.00 | $291.51 | 5.52M |
| 11/26/2025 | $289.10 | $292.81 | $287.73 | $289.96 | 12.22M |
| 11/25/2025 | $282.73 | $285.40 | $273.08 | $284.68 | 13.73M |
| 11/24/2025 | $273.19 | $285.06 | $273.19 | $284.64 | 13.57M |
| 11/21/2025 | $272.81 | $278.69 | $266.82 | $275.06 | 20.87M |
| 11/20/2025 | $292.21 | $292.85 | $276.41 | $277.50 | 15.75M |
| 11/19/2025 | $276.92 | $284.55 | $276.32 | $282.37 | 11.18M |
| 11/18/2025 | $277.55 | $280.19 | $272.72 | $277.91 | 11.85M |
| 11/17/2025 | $281.44 | $286.53 | $279.80 | $282.01 | 10.23M |
| 11/14/2025 | $275.91 | $286.86 | $273.23 | $284.82 | 11.49M |
| 11/13/2025 | $289.17 | $289.50 | $280.00 | $282.20 | 13.83M |
| 11/12/2025 | $293.70 | $294.87 | $289.58 | $290.62 | 9.72M |
| 11/11/2025 | $292.06 | $294.92 | $288.91 | $291.17 | 9.67M |
| 11/10/2025 | $294.36 | $297.13 | $291.75 | $295.27 | 10.87M |
| 11/7/2025 | $285.21 | $287.89 | $277.13 | $286.50 | 15.72M |
| 11/6/2025 | $294.10 | $294.64 | $287.38 | $289.24 | 11.52M |
| 11/5/2025 | $292.62 | $298.22 | $291.50 | $293.64 | 10.50M |
| 11/4/2025 | $296.88 | $301.99 | $293.51 | $294.05 | 16.22M |
| 11/3/2025 | $302.59 | $310.12 | $302.12 | $304.86 | 12.47M |
| 10/31/2025 | $305.99 | $307.68 | $296.68 | $300.43 | 12.67M |
| 10/30/2025 | $303.08 | $307.31 | $300.82 | $303.22 | 14.51M |
| 10/29/2025 | $305.80 | $307.96 | $302.38 | $305.09 | 16.18M |
| 10/28/2025 | $298.32 | $302.13 | $296.08 | $301.53 | 11.80M |
| 10/27/2025 | $298.65 | $300.48 | $293.69 | $298.25 | 13.62M |
| 10/24/2025 | $295.57 | $297.95 | $294.39 | $294.96 | 8.75M |
| 10/23/2025 | $289.80 | $294.09 | $289.63 | $290.73 | 10.38M |
| 10/22/2025 | $293.00 | $295.20 | $284.40 | $288.88 | 15.41M |
| 10/21/2025 | $299.00 | $299.37 | $293.65 | $294.51 | 11.19M |
| 10/20/2025 | $300.00 | $303.65 | $297.06 | $297.70 | 13.39M |
| 10/17/2025 | $298.40 | $303.30 | $294.92 | $295.08 | 17.63M |
| 10/16/2025 | $310.93 | $311.37 | $296.69 | $299.84 | 26.34M |
| 10/15/2025 | $306.29 | $306.61 | $300.07 | $304.71 | 20.79M |