Taiwan Semiconductor Manufacturing (TSM) Price: 404.80

Taiwan Semiconductor Manufacturing Co., Ltd. (TSM)

404.80 +6.17 (+1.55%) USD | NYSE | Nov 03, 16:00

404.39 -0.41 (-0.10%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 03, 2026	404.99	408.37	403.03	404.80	9.421M
Nov 02, 2026	412.52	414.76	398.29	398.63	13.19M
Oct 30, 2026	414.08	418.09	400.12	406.13	21.97M
Oct 29, 2026	431.69	436.24	428.43	431.81	8.466M
Oct 28, 2026	438.24	440.88	436.84	439.51	8.037M
Oct 27, 2026	427.16	438.58	426.00	436.87	9.023M
Oct 26, 2026	418.07	428.85	417.72	424.37	9.627M
Oct 23, 2026	412.29	421.31	411.11	418.51	9.494M
Oct 22, 2026	419.39	421.91	410.22	412.35	16.48M
Oct 21, 2026	433.14	435.16	423.74	431.89	10.72M
Oct 20, 2026	416.29	428.21	416.12	425.08	12.54M
Oct 19, 2026	421.66	427.16	415.50	420.22	12.35M
Oct 16, 2026	421.22	421.50	410.58	412.61	16.68M
Oct 15, 2026	415.17	423.66	407.13	422.25	22.45M
Oct 14, 2026	436.25	440.39	428.06	430.00	15.17M
Oct 13, 2026	439.52	445.50	437.40	445.12	8.581M
Oct 12, 2026	453.55	454.40	444.35	444.35	8.867M
Oct 09, 2026	464.21	464.83	449.75	453.31	9.242M
Oct 08, 2026	466.32	471.19	452.88	457.99	13.42M
Oct 07, 2026	472.60	475.80	471.30	472.20	7.305M
Oct 06, 2026	484.23	486.00	481.48	482.30	8.346M
Oct 05, 2026	478.77	487.47	476.40	485.80	10.92M
Oct 02, 2026	465.64	474.79	464.10	472.78	9.931M
Oct 01, 2026	457.26	460.42	453.46	459.20	8.221M
Sep 30, 2026	456.74	461.87	454.90	456.19	8.983M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks