Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE: TSM · Real-Time Price · USD
273.23
-0.13 (-0.05%)
At close: Sep 29, 2025, 4:00 PM EDT
273.70
+0.47 (0.17%)
After-hours: Sep 29, 2025, 6:38 PM EDT
TSMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 276.49 | 279.87 | 273.23 | 273.23 | 273.23 | -0.05% | 8,007,124 |
| Sep 26, 2025 | 273.89 | 275.50 | 270.62 | 273.36 | 273.36 | -1.19% | 10,451,886 |
| Sep 25, 2025 | 273.12 | 277.14 | 270.19 | 276.66 | 276.66 | -1.44% | 11,863,397 |
| Sep 24, 2025 | 280.31 | 281.21 | 276.72 | 280.71 | 280.71 | -0.71% | 10,230,965 |
| Sep 23, 2025 | 282.40 | 286.00 | 280.00 | 282.71 | 282.71 | 3.70% | 17,830,324 |
| Sep 22, 2025 | 266.54 | 276.36 | 265.45 | 272.63 | 272.63 | 2.93% | 15,630,292 |
| Sep 19, 2025 | 266.37 | 266.57 | 262.81 | 264.87 | 264.87 | -1.40% | 17,640,249 |
| Sep 18, 2025 | 258.00 | 270.54 | 257.98 | 268.64 | 268.64 | 2.23% | 16,917,295 |
| Sep 17, 2025 | 264.34 | 264.81 | 259.73 | 262.79 | 262.79 | 0.28% | 10,422,030 |
| Sep 16, 2025 | 265.92 | 266.44 | 260.61 | 262.06 | 262.06 | 0.26% | 10,381,854 |
| Sep 15, 2025 | 260.00 | 262.80 | 258.75 | 261.38 | 260.57 | 0.79% | 8,147,738 |
| Sep 12, 2025 | 260.85 | 260.95 | 258.38 | 259.33 | 258.53 | 0.16% | 8,496,585 |
| Sep 11, 2025 | 260.35 | 261.64 | 258.23 | 258.91 | 258.11 | -0.59% | 10,004,967 |
| Sep 10, 2025 | 258.87 | 264.58 | 257.75 | 260.44 | 259.63 | 3.79% | 18,822,431 |
| Sep 9, 2025 | 246.93 | 254.73 | 246.93 | 250.92 | 250.14 | 1.51% | 13,443,419 |
| Sep 8, 2025 | 241.99 | 247.88 | 241.62 | 247.19 | 246.42 | 1.55% | 12,986,596 |
| Sep 5, 2025 | 240.24 | 244.55 | 237.90 | 243.41 | 242.66 | 3.49% | 14,056,566 |
| Sep 4, 2025 | 231.35 | 235.31 | 230.30 | 235.21 | 234.48 | 1.65% | 6,241,940 |
| Sep 3, 2025 | 231.52 | 232.45 | 228.60 | 231.39 | 230.67 | 1.31% | 7,131,928 |
| Sep 2, 2025 | 226.15 | 229.34 | 225.63 | 228.39 | 227.68 | -1.07% | 13,974,904 |
| Aug 29, 2025 | 235.84 | 235.95 | 230.58 | 230.87 | 230.15 | -3.11% | 15,526,018 |
| Aug 28, 2025 | 236.30 | 240.66 | 236.00 | 238.27 | 237.53 | -0.43% | 8,466,216 |
| Aug 27, 2025 | 236.87 | 239.40 | 235.44 | 239.29 | 238.55 | 0.24% | 9,516,362 |
| Aug 26, 2025 | 236.37 | 238.83 | 235.73 | 238.72 | 237.98 | 1.33% | 9,793,068 |
| Aug 25, 2025 | 234.30 | 237.28 | 232.25 | 235.59 | 234.86 | 1.12% | 7,654,954 |
| Aug 22, 2025 | 228.00 | 234.45 | 226.17 | 232.99 | 232.27 | 2.49% | 10,299,467 |
| Aug 21, 2025 | 228.15 | 230.33 | 226.26 | 227.33 | 226.63 | -0.56% | 7,449,144 |
| Aug 20, 2025 | 228.14 | 229.03 | 223.70 | 228.60 | 227.89 | -1.76% | 17,165,201 |
| Aug 19, 2025 | 240.02 | 240.17 | 232.58 | 232.70 | 231.98 | -3.61% | 14,594,688 |
| Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 240.66 | 1.06% | 6,919,779 |
| Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 238.14 | -0.88% | 8,155,486 |
| Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 240.25 | -0.18% | 11,040,536 |
| Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 240.69 | -1.17% | 7,971,850 |
| Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 243.53 | 0.91% | 7,301,986 |
| Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 241.34 | 0.11% | 8,272,863 |
| Aug 8, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 241.08 | -0.33% | 10,552,538 |
| Aug 7, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 241.87 | 4.86% | 17,691,005 |
| Aug 6, 2025 | 231.03 | 232.20 | 228.82 | 231.37 | 230.65 | -0.47% | 9,457,183 |
| Aug 5, 2025 | 238.33 | 238.63 | 230.17 | 232.47 | 231.75 | -2.73% | 11,868,867 |
| Aug 4, 2025 | 237.91 | 239.00 | 236.39 | 239.00 | 238.26 | 1.61% | 6,450,728 |
| Aug 1, 2025 | 235.62 | 237.19 | 231.84 | 235.21 | 234.48 | -2.65% | 13,549,793 |
| Jul 31, 2025 | 245.98 | 247.41 | 239.80 | 241.62 | 240.87 | -0.53% | 13,490,682 |
| Jul 30, 2025 | 242.12 | 244.57 | 241.22 | 242.91 | 242.16 | 0.65% | 6,823,770 |
| Jul 29, 2025 | 241.50 | 243.97 | 239.82 | 241.33 | 240.58 | -0.58% | 9,411,525 |
| Jul 28, 2025 | 243.00 | 243.95 | 241.05 | 242.75 | 242.00 | -1.16% | 11,892,202 |
| Jul 25, 2025 | 241.32 | 246.24 | 240.94 | 245.60 | 244.84 | 1.66% | 11,593,366 |
| Jul 24, 2025 | 240.21 | 241.95 | 238.03 | 241.60 | 240.85 | 0.53% | 9,081,946 |
| Jul 23, 2025 | 238.52 | 240.50 | 236.38 | 240.33 | 239.58 | 2.44% | 9,885,441 |
| Jul 22, 2025 | 237.83 | 238.00 | 231.76 | 234.60 | 233.87 | -1.78% | 11,919,542 |
| Jul 21, 2025 | 240.12 | 242.34 | 238.71 | 238.85 | 238.11 | -0.64% | 11,971,805 |