Taiwan Semiconductor Manufacturing Limited (TSM) Historical Stock Price Data | Complete Trading History - Stocknear

Taiwan Semiconductor Manu...

NYSE: TSM · Real-Time Price · USD
292.25
4.14 (1.44%)
At close: Oct 03, 2025, 3:59 PM
292.17
-0.03%
After-hours: Oct 03, 2025, 07:58 PM EDT

TSM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 292.86 296.06 290.49 292.19 292.19 1.42% 10,526,666
Oct 2, 2025 296.52 296.72 287.03 288.11 288.11 -0.12% 10,198,000
Oct 1, 2025 278.44 290.48 277.17 288.47 288.47 3.29% 14,620,139
Sep 30, 2025 275.32 279.49 273.83 279.29 279.29 2.22% 8,348,800
Sep 29, 2025 276.49 279.87 273.23 273.23 273.23 -0.05% 8,046,200
Sep 26, 2025 273.89 275.50 270.62 273.36 273.36 -1.19% 10,451,900
Sep 25, 2025 273.12 277.14 270.19 276.66 276.66 -1.44% 11,863,400
Sep 24, 2025 280.31 281.21 276.72 280.71 280.71 -0.71% 10,231,000
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% 15,630,300
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% 16,917,300
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% 10,381,900
Sep 15, 2025 260.00 262.80 258.75 261.38 260.74 0.79% 8,147,738
Sep 12, 2025 260.85 260.95 258.38 259.33 258.69 0.16% 8,496,600
Sep 11, 2025 260.35 261.64 258.23 258.91 258.27 -0.59% 10,005,000
Sep 10, 2025 258.87 264.58 257.75 260.44 259.80 3.79% 18,822,431
Sep 9, 2025 246.93 254.73 246.93 250.92 250.30 1.51% 13,443,419
Sep 8, 2025 241.99 247.88 241.62 247.19 246.58 1.55% 12,986,600
Page 1 of 136