Taiwan Semiconductor Manufacturing Company LimitedTSM · NASDAQ · USD
Market performance
2026-10-30 · NYSE · USD$406.13
-25.68 (-5.95%)2025-10-302026-10-30
Trading days502 Volume (shares)21,971,122.0168 Day range$400.12 – $418.09
View two years of market data
| Date | Open | High | Low | Close | Volume (shares) |
|---|---|---|---|---|---|
| 2026-10-30 | 414.08 | 418.0895 | 400.12 | 406.13 | 21,971,122.0168 |
| 2026-10-29 | 431.69 | 436.24 | 428.43 | 431.81 | 8,465,878 |
| 2026-10-28 | 438.24 | 440.879 | 436.84 | 439.51 | 8,037,388.2405 |
| 2026-10-27 | 427.16 | 438.58 | 426 | 436.87 | 9,022,538.3285 |
| 2026-10-26 | 418.07 | 428.85 | 417.72 | 424.37 | 9,627,088.9971 |
| 2026-10-23 | 412.29 | 421.31 | 411.11 | 418.51 | 9,494,395.0701 |
| 2026-10-22 | 419.39 | 421.9099 | 410.22 | 412.35 | 16,475,089.8506 |
| 2026-10-21 | 433.14 | 435.16 | 423.74 | 431.89 | 10,721,055.5102 |
| 2026-10-20 | 416.29 | 428.2139 | 416.12 | 425.08 | 12,538,606.3914 |
| 2026-10-19 | 421.66 | 427.1599 | 415.5001 | 420.22 | 12,353,836.4793 |
| 2026-10-16 | 421.22 | 421.5 | 410.58 | 412.61 | 16,675,070.4409 |
| 2026-10-15 | 415.17 | 423.66 | 407.13 | 422.25 | 22,445,840.6823 |
| 2026-10-14 | 436.25 | 440.39 | 428.06 | 430 | 15,167,153.6125 |
| 2026-10-13 | 439.515 | 445.495 | 437.4 | 445.12 | 8,581,138.577 |
| 2026-10-12 | 453.55 | 454.4 | 444.35 | 444.35 | 8,867,248.0841 |
| 2026-10-09 | 464.21 | 464.83 | 449.75 | 453.31 | 9,242,011.6084 |
| 2026-10-08 | 466.32 | 471.19 | 452.88 | 457.99 | 13,421,656.101 |
| 2026-10-07 | 472.6 | 475.7992 | 471.3 | 472.2 | 7,304,826.5697 |
| 2026-10-06 | 484.23 | 486 | 481.48 | 482.3 | 8,346,202.7942 |
| 2026-10-05 | 478.77 | 487.47 | 476.4001 | 485.8 | 10,916,404.4683 |
| 2026-10-02 | 465.64 | 474.79 | 464.1 | 472.78 | 9,930,802.528 |
| 2026-10-01 | 457.265 | 460.415 | 453.461 | 459.2 | 8,221,352.8354 |
| 2026-09-30 | 456.74 | 461.87 | 454.9 | 456.19 | 8,983,433.1661 |
| 2026-09-29 | 452.27 | 459.43 | 447.07 | 456.94 | 9,939,606.6134 |
| 2026-09-28 | 448.39 | 455.2718 | 443.11 | 452.88 | 7,874,454.7113 |
| 2026-09-25 | 452.395 | 455.03 | 449.01 | 450.61 | 7,759,125.1207 |
| 2026-09-24 | 441.8 | 452.56 | 440.6 | 451.15 | 7,720,294.203 |
| 2026-09-23 | 449.79 | 450.88 | 442.87 | 446.57 | 10,181,332.2709 |
| 2026-09-22 | 441.22 | 452.88 | 441.2 | 452 | 11,255,993.9662 |
| 2026-09-21 | 440.8 | 445.72 | 437.06 | 445.14 | 9,943,057.7713 |
| 2026-09-18 | 429.04 | 434.8165 | 428.98 | 434.67 | 12,905,093.3879 |
| 2026-09-17 | 424.4 | 430.53 | 423.39 | 430.26 | 12,447,741.696 |
| 2026-09-16 | 418.2 | 419.85 | 413.88 | 417.72 | 10,490,910.9848 |
| 2026-09-15 | 421.94 | 421.94 | 412.55 | 413.75 | 9,462,223.3381 |
| 2026-09-14 | 416.01 | 424.45 | 416.01 | 418.01 | 14,305,935.3072 |
| 2026-09-11 | 431.55 | 435.37 | 428.9 | 433.24 | 10,638,194.0421 |
| 2026-09-10 | 426.44 | 432.5299 | 424.05 | 428.03 | 8,368,064.8376 |
| 2026-09-09 | 434.46 | 439.4 | 431.87 | 435.36 | 7,499,342.71 |
| 2026-09-08 | 438.02 | 444.29 | 433.72 | 439 | 13,088,876.0676 |
| 2026-09-04 | 421.88 | 429.82 | 419.42 | 428.91 | 12,283,895.8078 |
| 2026-09-03 | 413.29 | 417.3 | 407.815 | 417.01 | 7,827,764.4196 |
| 2026-09-02 | 413.2 | 416.5 | 411.27 | 415.5 | 6,301,000.4574 |
| 2026-09-01 | 417.8 | 418.62 | 412.065 | 414 | 7,928,439.7928 |
| 2026-08-31 | 417.23 | 423.8 | 414.6001 | 415.32 | 6,747,964.8508 |
| 2026-08-28 | 427.49 | 429.12 | 417.32 | 417.52 | 8,896,896.8417 |
| 2026-08-27 | 423.015 | 429.64 | 420.53 | 427.3 | 12,749,846.422 |
| 2026-08-26 | 418.45 | 420.75 | 414.41 | 417.69 | 7,449,310.5295 |
| 2026-08-25 | 414.585 | 419.7695 | 414.03 | 417.41 | 7,049,839.4892 |
| 2026-08-24 | 413.87 | 414.34 | 405.15 | 410.12 | 10,645,649.8917 |
| 2026-08-21 | 423.015 | 425.68 | 416.7 | 418.95 | 8,947,202.9043 |