Taiwan Semiconductor Manu... (TSM)
NYSE: TSM
· Real-Time Price · USD
232.69
-8.72 (-3.61%)
At close: Aug 19, 2025, 3:59 PM
233.00
0.13%
After-hours: Aug 19, 2025, 07:16 PM EDT
TSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 239.99 | 242.86 | 239.99 | 241.41 | 241.41 | 1.06% | 6,880,177 |
| Aug 15, 2025 | 240.33 | 240.80 | 237.26 | 238.88 | 238.88 | -0.88% | 8,155,486 |
| Aug 14, 2025 | 237.97 | 241.38 | 236.82 | 241.00 | 241.00 | -0.18% | 11,040,536 |
| Aug 13, 2025 | 246.43 | 246.43 | 239.94 | 241.44 | 241.44 | -1.17% | 7,971,900 |
| Aug 12, 2025 | 243.72 | 244.77 | 241.70 | 244.29 | 244.29 | 0.91% | 7,301,986 |
| Aug 11, 2025 | 242.04 | 245.35 | 241.54 | 242.09 | 242.09 | 0.11% | 8,272,900 |
| Aug 8, 2025 | 243.16 | 243.16 | 238.97 | 241.83 | 241.83 | -0.33% | 10,552,538 |
| Aug 7, 2025 | 244.47 | 247.84 | 240.80 | 242.62 | 242.62 | 4.86% | 17,691,005 |
| Aug 6, 2025 | 231.03 | 232.20 | 228.82 | 231.37 | 231.37 | -0.47% | 9,457,200 |
| Aug 5, 2025 | 238.33 | 238.63 | 230.17 | 232.47 | 232.47 | -2.73% | 11,868,900 |
| Aug 4, 2025 | 237.91 | 239.00 | 236.39 | 239.00 | 239.00 | 1.61% | 6,450,728 |
| Aug 1, 2025 | 235.62 | 237.19 | 231.84 | 235.21 | 235.21 | -2.65% | 13,549,800 |
| Jul 31, 2025 | 245.98 | 247.41 | 239.80 | 241.62 | 241.62 | -0.53% | 13,490,700 |
| Jul 30, 2025 | 242.12 | 244.57 | 241.22 | 242.91 | 242.91 | 0.65% | 6,823,800 |
| Jul 29, 2025 | 241.50 | 243.97 | 239.82 | 241.33 | 241.33 | -0.58% | 9,411,525 |
| Jul 28, 2025 | 243.00 | 243.95 | 241.05 | 242.75 | 242.75 | -1.16% | 11,892,202 |
| Jul 25, 2025 | 241.32 | 246.24 | 240.94 | 245.60 | 245.60 | 1.66% | 11,593,400 |
| Jul 24, 2025 | 240.21 | 241.95 | 238.03 | 241.60 | 241.60 | 0.53% | 9,081,946 |
| Jul 23, 2025 | 238.52 | 240.50 | 236.38 | 240.33 | 240.33 | 2.44% | 9,885,441 |
| Jul 22, 2025 | 237.83 | 238.00 | 231.76 | 234.60 | 234.60 | -1.78% | 11,919,542 |