tiprankstipranks
Trending News
More News >
Taiwan Semiconductor Manufacturing Company Limited (TSM)
:TSM
US Market
Advertisement

TSMC (TSM) Historical Prices

Compare
32,125 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
240.21
241.95
238.03
241.60
241.60
+0.53%
9,081,946
0.73
Jul 23, 2025
238.52
240.50
236.38
240.33
240.33
+2.44%
9,885,441
0.79
Jul 22, 2025
237.83
238.00
231.76
234.60
234.60
-1.78%
11,919,540
0.95
Jul 21, 2025
240.12
242.34
238.71
238.85
238.85
-0.64%
11,971,810
0.94
Jul 18, 2025
245.31
245.97
238.69
240.40
240.40
-2.12%
16,252,020
1.26
Jul 17, 2025
245.79
248.28
241.39
245.60
245.60
+3.38%
27,395,680
2.17
Jul 16, 2025
236.40
238.31
234.15
237.56
237.56
+0.26%
15,092,750
1.19
Jul 15, 2025
234.46
237.71
233.85
236.95
236.95
+3.62%
14,270,130
1.12
Jul 14, 2025
229.33
229.85
226.31
228.67
228.67
-0.75%
10,673,520
0.82
Jul 11, 2025
231.00
232.27
229.40
230.40
230.40
+0.28%
8,817,763
0.65
Jul 10, 2025
232.78
233.05
227.77
229.76
229.76
-0.90%
13,124,700
0.95
Jul 09, 2025
230.45
233.27
230.24
231.84
231.84
+1.75%
9,475,340
0.66
Jul 08, 2025
229.78
230.33
227.54
227.86
227.86
-0.57%
8,854,432
0.60
Jul 07, 2025
231.63
232.55
227.44
229.17
229.17
-2.40%
13,817,520
0.92
Jul 03, 2025
233.87
237.58
233.27
234.80
234.80
+0.51%
7,779,584
0.51
Jul 02, 2025
224.48
233.82
224.00
233.60
233.60
+3.97%
12,012,460
0.80
Jul 01, 2025
227.43
228.60
221.18
224.68
224.68
-0.80%
9,990,210
0.66
Jun 30, 2025
227.44
228.15
224.80
226.49
226.49
-0.91%
9,279,803
0.60
Jun 27, 2025
224.30
228.88
224.03
228.57
228.57
+2.04%
13,132,970
0.85
Jun 26, 2025
224.98
225.22
222.70
224.01
224.01
+0.57%
7,972,165
0.51
Jun 25, 2025
220.80
223.50
220.80
222.74
222.74
+1.20%
9,139,943
0.59
Jun 24, 2025
214.39
220.37
213.88
220.09
220.09
+4.65%
14,794,370
0.96
Jun 23, 2025
206.63
210.59
206.20
210.32
210.32
+0.39%
7,463,401
0.48
Jun 20, 2025
215.20
215.50
208.15
209.51
209.51
-1.87%
16,992,051
1.10
Jun 18, 2025
214.70
215.17
212.89
213.50
213.50
-0.19%
6,931,992
0.45
Jun 17, 2025
213.89
215.94
213.50
213.90
213.90
-0.83%
8,389,651
0.54
Jun 16, 2025
213.00
217.60
212.73
215.68
215.68
+2.17%
10,932,870
0.71
Jun 13, 2025
210.11
213.26
209.40
211.10
211.10
-2.01%
10,152,530
0.65
Jun 12, 2025
212.92
215.88
211.91
215.43
215.43
+0.90%
9,796,134
0.63
Jun 11, 2025
215.00
217.43
212.95
214.10
213.50
+1.05%
13,326,440
0.85
Jun 10, 2025
211.61
213.23
209.96
212.46
211.87
+2.92%
14,513,990
0.93
Jun 09, 2025
206.40
209.27
205.87
207.00
206.42
+1.17%
11,472,260
0.73
Jun 06, 2025
203.58
206.29
203.23
205.18
204.61
+1.19%
8,531,979
0.54
Jun 05, 2025
204.88
205.76
202.28
203.34
202.78
+0.74%
12,242,180
0.76
Jun 04, 2025
201.38
204.03
200.38
202.40
201.84
+2.71%
13,531,120
0.84
Jun 03, 2025
194.35
198.17
193.64
197.61
197.06
+1.70%
9,548,320
0.58
Jun 02, 2025
193.04
195.16
192.20
194.84
194.30
+1.07%
7,447,367
0.44
May 30, 2025
195.77
195.91
190.56
193.32
192.78
-1.67%
11,998,300
0.70
May 29, 2025
199.46
199.80
196.08
197.15
196.60
+0.80%
14,624,610
0.85
May 28, 2025
196.09
198.07
195.48
196.14
195.60
-0.50%
17,787,620
1.03
May 27, 2025
194.10
198.31
193.70
197.68
197.13
+3.26%
12,228,210
0.70
May 23, 2025
192.02
192.80
190.03
191.98
191.45
-1.87%
9,403,136
0.54
May 22, 2025
191.34
196.83
191.34
196.19
195.64
+2.60%
11,824,970
0.68
May 21, 2025
193.10
195.27
190.53
191.76
191.23
-0.60%
7,375,650
0.42
May 20, 2025
191.80
193.73
190.81
193.45
192.91
+0.25%
7,054,072
0.40
May 19, 2025
189.00
193.50
188.81
193.50
192.96
-0.09%
10,144,440
0.57
May 16, 2025
194.53
195.08
192.57
194.22
193.68
+0.28%
9,146,662
0.51
May 15, 2025
193.10
194.49
191.63
194.22
193.68
<+0.01%
10,241,770
0.57
May 14, 2025
195.28
196.22
193.23
194.76
194.22
+0.68%
12,358,950
0.69
May 13, 2025
187.72
194.28
187.72
193.99
193.45
+4.04%
19,996,040
1.13
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis