Taiwan Semiconductor Manu... (TSM)
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