Education
About Us
Working with TipRanks
Follow Us
TSMC (TSM)
NYSE:TSM
Time Period
1Y
Events
Historical Prices
Rows:
Oct 17, 2025
298.40
303.30
294.92
295.08
295.08
-1.59%
17,633,320
1.46
Oct 16, 2025
310.93
311.37
296.69
299.84
299.84
-1.60%
26,341,461
2.21
Oct 15, 2025
306.29
306.61
300.07
304.71
304.71
+2.96%
20,788,020
1.73
Oct 14, 2025
295.63
301.75
291.34
295.94
295.94
-2.29%
16,567,869
1.38
Oct 13, 2025
298.24
304.63
292.32
302.89
302.89
+7.92%
20,318,270
1.71
Oct 10, 2025
299.96
300.20
280.33
280.66
280.66
-6.41%
23,398,000
2.00
Oct 09, 2025
302.31
302.83
297.42
299.88
299.88
-1.52%
10,259,890
0.88
Oct 08, 2025
295.00
306.40
293.98
304.52
304.52
+3.57%
12,821,210
1.10
Oct 07, 2025
306.62
307.10
293.28
294.03
294.03
-2.77%
13,080,970
1.12
Oct 06, 2025
300.01
307.30
299.94
302.40
302.40
+3.49%
15,785,030
1.37
Oct 03, 2025
292.86
296.06
290.49
292.19
292.19
+1.42%
10,572,490
0.91
Oct 02, 2025
296.52
296.72
287.03
288.11
288.11
-0.12%
10,197,960
0.88
Oct 01, 2025
278.44
290.48
277.17
288.47
288.47
+3.29%
14,620,140
1.27
Sep 30, 2025
275.32
279.49
273.83
279.29
279.29
+2.22%
8,348,796
0.72
Sep 29, 2025
276.49
279.87
273.23
273.23
273.23
-0.05%
8,046,187
0.70
Sep 26, 2025
273.89
275.50
270.62
273.36
273.36
-1.19%
10,451,890
0.90
Sep 25, 2025
273.12
277.14
270.19
276.66
276.66
-1.44%
11,863,400
1.03
Sep 24, 2025
280.31
281.21
276.72
280.71
280.71
-0.71%
10,230,970
0.89
Sep 23, 2025
282.40
286.00
280.00
282.71
282.71
+3.70%
17,830,320
1.56
Sep 22, 2025
266.54
276.36
265.45
272.63
272.63
+2.93%
15,630,290
1.38
Sep 19, 2025
266.37
266.57
262.81
264.87
264.87
-1.40%
17,640,250
1.56
Sep 18, 2025
258.00
270.54
257.98
268.64
268.64
+2.23%
16,917,301
1.52
Sep 17, 2025
264.34
264.81
259.73
262.79
262.79
+0.28%
10,422,030
0.94
Sep 16, 2025
265.92
266.44
260.61
262.06
262.06
+0.51%
10,381,850
0.93
Sep 15, 2025
260.00
262.80
258.75
261.38
260.74
+1.04%
8,147,738
0.73
Sep 12, 2025
260.85
260.95
258.38
259.33
258.69
+0.41%
8,496,585
0.76
Sep 11, 2025
260.35
261.64
258.23
258.91
258.27
-0.34%
10,004,970
0.89
Sep 10, 2025
258.87
264.58
257.75
260.44
259.80
+4.05%
18,822,430
1.68
Sep 09, 2025
246.93
254.73
246.93
250.92
250.30
+1.76%
13,443,420
1.21
Sep 08, 2025
241.99
247.88
241.62
247.19
246.58
+1.80%
12,986,600
1.17
Sep 05, 2025
240.24
244.55
237.90
243.41
242.81
+3.74%
14,056,570
1.27
Sep 04, 2025
231.35
235.31
230.30
235.21
234.63
+1.90%
6,241,940
0.56
Sep 03, 2025
231.52
232.45
228.60
231.39
230.82
+1.56%
7,198,492
0.64
Sep 02, 2025
226.15
229.34
225.63
228.39
227.83
-0.83%
13,974,900
1.26
Aug 29, 2025
235.84
235.95
230.58
230.87
230.30
-2.87%
15,526,020
1.41
Aug 28, 2025
236.30
240.66
236.00
238.27
237.68
-0.18%
8,466,216
0.76
Aug 27, 2025
236.87
239.40
235.44
239.29
238.70
+0.49%
9,516,362
0.84
Aug 26, 2025
236.37
238.83
235.73
238.72
238.13
+1.58%
9,793,068
0.87
Aug 25, 2025
234.30
237.28
232.25
235.59
235.01
+1.37%
7,654,954
0.68
Aug 22, 2025
228.00
234.45
226.17
232.99
232.42
+2.74%
10,299,470
0.91
Aug 21, 2025
228.15
230.33
226.26
227.33
226.77
-0.31%
7,449,144
0.66
Aug 20, 2025
228.14
229.03
223.70
228.60
228.04
-1.52%
17,165,200
1.53
Aug 19, 2025
240.02
240.17
232.58
232.70
232.13
-3.37%
14,594,690
1.31
Aug 18, 2025
239.99
242.86
239.99
241.41
240.81
+1.31%
6,919,779
0.62
Aug 15, 2025
240.33
240.80
237.26
238.88
238.29
-0.63%
8,155,486
0.73
Aug 14, 2025
237.97
241.38
236.82
241.00
240.40
+0.06%
11,040,540
0.98
Aug 13, 2025
246.43
246.43
239.94
241.44
240.84
-0.92%
7,971,850
0.70
Aug 12, 2025
243.72
244.77
241.70
244.29
243.69
+1.16%
7,301,986
0.63
Aug 11, 2025
242.04
245.35
241.54
242.09
241.49
+0.36%
8,272,863
0.71
Aug 08, 2025
243.16
243.16
238.97
241.83
241.23
-0.08%
10,552,540
0.90
Rows: