Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
228.57
+4.56 (2.04%)
At close: Jun 27, 2025, 4:00 PM
228.30
-0.27 (-0.12%)
After-hours: Jun 27, 2025, 6:04 PM EDT

TSMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025224.30228.88224.03228.57228.572.04%12,905,123
Jun 26, 2025224.98225.22222.70224.01224.010.57%7,982,208
Jun 25, 2025220.80223.50220.80222.74222.741.20%9,168,374
Jun 24, 2025214.39220.37213.88220.09220.094.65%14,814,705
Jun 23, 2025206.63210.59206.20210.32210.320.39%7,535,531
Jun 20, 2025215.20215.50208.15209.51209.51-1.87%16,992,048
Jun 18, 2025214.70215.17212.89213.50213.50-0.19%6,931,992
Jun 17, 2025213.89215.94213.50213.90213.90-0.83%8,389,651
Jun 16, 2025213.00217.60212.73215.68215.682.17%10,932,869
Jun 13, 2025210.11213.26209.40211.10211.10-2.01%10,152,533
Jun 12, 2025212.92215.88211.91215.43215.430.62%9,796,134
Jun 11, 2025215.00217.43212.95214.10213.360.77%13,326,440
Jun 10, 2025211.61213.23209.96212.46211.722.64%14,513,988
Jun 9, 2025206.40209.27205.87207.00206.280.89%11,472,258
Jun 6, 2025203.58206.29203.23205.18204.470.90%8,531,979
Jun 5, 2025204.88205.76202.28203.34202.630.46%12,242,180
Jun 4, 2025201.38204.03200.38202.40201.702.42%13,531,121
Jun 3, 2025194.35198.17193.64197.61196.921.42%9,548,320
Jun 2, 2025193.04195.16192.20194.84194.160.79%7,447,367
May 30, 2025195.77195.91190.56193.32192.65-1.94%11,998,300
May 29, 2025199.46199.80196.08197.15196.460.51%14,624,606
May 28, 2025196.09198.07195.48196.14195.46-0.78%17,787,617
May 27, 2025194.10198.31193.70197.68196.992.97%12,228,212
May 23, 2025192.02192.80190.03191.98191.31-2.15%9,403,136
May 22, 2025191.34196.83191.34196.19195.512.31%11,824,973
May 21, 2025193.10195.27190.53191.76191.09-0.87%7,375,650
May 20, 2025191.80193.73190.81193.45192.78-0.03%7,054,072
May 19, 2025189.00193.50188.81193.50192.83-0.37%10,144,438
May 16, 2025194.53195.08192.57194.22193.54-9,146,662
May 15, 2025193.10194.49191.63194.22193.54-0.28%10,241,765
May 14, 2025195.28196.22193.23194.76194.080.40%12,358,953
May 13, 2025187.72194.28187.72193.99193.323.75%19,996,036
May 12, 2025187.28189.17184.61186.98186.335.93%22,064,866
May 9, 2025179.80180.46176.47176.52175.910.74%11,582,754
May 8, 2025175.34177.45173.66175.22174.610.39%10,342,957
May 7, 2025174.10175.98171.37174.54173.931.31%9,703,998
May 6, 2025172.60174.74170.59172.28171.68-2.34%14,565,567
May 5, 2025179.00180.08176.25176.40175.79-1.61%14,618,920
May 2, 2025179.80180.65177.14179.28178.663.80%21,691,162
May 1, 2025172.80174.78170.95172.72172.123.62%22,670,639
Apr 30, 2025163.54166.92161.75166.69166.111.34%10,073,011
Apr 29, 2025164.38166.00163.50164.48163.910.66%9,830,097
Apr 28, 2025165.00165.32160.50163.40162.83-1.03%11,415,622
Apr 25, 2025163.93165.91161.16165.10164.530.56%14,654,790
Apr 24, 2025157.78164.55157.39164.18163.614.04%18,761,145
Apr 23, 2025159.37160.38156.00157.81157.264.23%17,667,929
Apr 22, 2025148.00152.60147.44151.40150.872.39%12,668,584
Apr 21, 2025149.99150.28145.84147.86147.35-2.56%15,170,478
Apr 17, 2025156.05157.50151.45151.74151.210.05%27,239,900
Apr 16, 2025150.60153.54148.49151.67151.14-3.60%23,806,098