Taiwan Semiconductor Manufacturing (TSM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 424.79 | 424.79 | 413.10 | 420.04 | +0.44% | 9,145,500 |
| 2026-08-06 | 409.54 | 423.91 | 407.99 | 418.20 | +1.01% | 10,628,900 |
| 2026-08-05 | 419.32 | 426.30 | 413.07 | 414.00 | -0.76% | 12,790,400 |
| 2026-08-04 | 418.00 | 420.25 | 412.11 | 417.17 | +2.72% | 13,929,100 |
| 2026-08-03 | 400.59 | 407.44 | 398.20 | 406.11 | +0.46% | 12,676,900 |
| 2026-07-31 | 419.50 | 420.35 | 398.80 | 404.25 | +0.23% | 11,956,100 |
| 2026-07-30 | 392.49 | 406.77 | 387.60 | 403.31 | +7.64% | 17,474,200 |
| 2026-07-29 | 388.08 | 391.25 | 372.72 | 374.67 | -4.50% | 21,700,200 |
| 2026-07-28 | 385.00 | 395.36 | 381.30 | 392.31 | -1.70% | 18,276,300 |
| 2026-07-27 | 406.08 | 407.43 | 388.80 | 399.09 | -1.07% | 17,932,300 |
| 2026-07-24 | 411.35 | 412.92 | 400.80 | 403.41 | -2.93% | 11,525,100 |
| 2026-07-23 | 415.84 | 420.84 | 411.80 | 415.58 | -1.34% | 11,048,800 |
| 2026-07-22 | 414.91 | 424.81 | 414.21 | 421.21 | -0.80% | 10,259,500 |
| 2026-07-21 | 418.74 | 425.40 | 413.56 | 424.61 | +5.55% | 18,210,100 |
| 2026-07-20 | 407.71 | 409.89 | 400.08 | 402.30 | +0.99% | 11,653,600 |
| 2026-07-17 | 392.12 | 404.70 | 386.02 | 398.37 | -2.77% | 20,986,500 |
| 2026-07-16 | 405.29 | 415.95 | 403.50 | 409.74 | -2.32% | 24,891,300 |
| 2026-07-15 | 425.75 | 428.89 | 410.75 | 419.48 | -0.22% | 17,012,300 |
| 2026-07-14 | 430.87 | 431.06 | 418.86 | 420.39 | -0.28% | 14,279,000 |
| 2026-07-13 | 433.82 | 437.99 | 420.29 | 421.58 | -2.89% | 14,329,800 |
| 2026-07-10 | 438.67 | 439.66 | 428.10 | 434.11 | -0.65% | 9,595,100 |
| 2026-07-09 | 446.73 | 447.69 | 436.39 | 436.96 | -0.00% | 11,455,600 |
| 2026-07-08 | 429.00 | 440.49 | 428.75 | 436.98 | +1.02% | 11,411,200 |
| 2026-07-07 | 438.02 | 439.80 | 428.11 | 432.57 | -4.25% | 14,898,400 |
| 2026-07-06 | 447.78 | 460.03 | 445.60 | 451.79 | +4.06% | 12,788,500 |
| 2026-07-02 | 450.54 | 461.47 | 429.50 | 434.16 | -2.27% | 18,375,000 |
| 2026-07-01 | 467.67 | 468.51 | 443.47 | 444.23 | -6.98% | 18,534,800 |
| 2026-06-30 | 455.61 | 479.00 | 453.00 | 477.57 | +4.94% | 15,074,300 |
| 2026-06-29 | 437.00 | 456.10 | 431.09 | 455.10 | +5.26% | 14,881,400 |
| 2026-06-26 | 425.00 | 436.13 | 419.19 | 432.35 | -0.61% | 17,974,100 |
| 2026-06-25 | 452.90 | 452.90 | 432.44 | 434.99 | -1.32% | 14,769,500 |
| 2026-06-24 | 433.98 | 443.86 | 432.58 | 440.83 | +1.02% | 9,991,200 |
| 2026-06-23 | 439.18 | 447.33 | 434.19 | 436.39 | -6.69% | 20,364,500 |
| 2026-06-22 | 476.09 | 476.79 | 465.17 | 467.67 | +1.20% | 13,686,200 |
| 2026-06-18 | 438.88 | 465.22 | 438.39 | 462.12 | +6.94% | 25,817,100 |
| 2026-06-17 | 434.75 | 442.50 | 431.64 | 432.15 | +1.48% | 10,934,100 |
| 2026-06-16 | 436.02 | 440.33 | 425.20 | 425.83 | -3.53% | 10,943,500 |
| 2026-06-15 | 438.68 | 442.58 | 431.93 | 441.40 | +4.12% | 11,184,900 |
| 2026-06-12 | 420.05 | 426.94 | 417.21 | 423.93 | +0.68% | 10,362,500 |
| 2026-06-11 | 413.26 | 422.25 | 408.86 | 421.07 | +3.01% | 13,826,500 |
| 2026-06-10 | 413.96 | 426.32 | 407.70 | 408.75 | -4.48% | 13,139,700 |
| 2026-06-09 | 430.88 | 438.16 | 405.51 | 427.92 | +0.26% | 21,199,500 |
| 2026-06-08 | 423.77 | 433.81 | 422.53 | 426.80 | +2.80% | 11,245,400 |
| 2026-06-05 | 429.77 | 433.90 | 412.79 | 415.17 | -6.69% | 19,644,170 |
| 2026-06-04 | 430.63 | 448.01 | 427.30 | 444.92 | +1.88% | 10,974,150 |
| 2026-06-03 | 449.99 | 450.16 | 434.52 | 436.69 | -2.24% | 10,245,240 |
| 2026-06-02 | 440.58 | 448.38 | 436.01 | 446.69 | +2.54% | 10,147,900 |
| 2026-06-01 | 424.88 | 449.39 | 422.50 | 435.63 | +4.11% | 18,040,400 |
| 2026-05-29 | 427.07 | 430.44 | 417.25 | 418.45 | -1.51% | 11,232,300 |
| 2026-05-28 | 422.22 | 427.60 | 414.71 | 424.86 | +0.50% | 8,905,800 |
| 2026-05-27 | 427.02 | 430.55 | 415.38 | 422.73 | +2.52% | 14,695,600 |
| 2026-05-26 | 413.12 | 416.49 | 410.07 | 412.32 | +1.93% | 10,132,000 |
| 2026-05-22 | 409.43 | 410.67 | 402.86 | 404.52 | -0.65% | 7,111,900 |
| 2026-05-21 | 399.51 | 411.46 | 399.51 | 407.15 | +1.38% | 8,937,900 |
| 2026-05-20 | 397.00 | 403.88 | 395.95 | 401.62 | +2.29% | 10,254,300 |
| 2026-05-19 | 389.51 | 398.88 | 385.06 | 392.61 | -0.84% | 14,083,000 |
| 2026-05-18 | 406.88 | 406.88 | 391.05 | 395.95 | -2.08% | 12,117,200 |
| 2026-05-15 | 406.50 | 409.87 | 398.83 | 404.35 | -3.20% | 11,868,600 |
| 2026-05-14 | 403.21 | 421.97 | 402.10 | 417.72 | +4.48% | 18,577,100 |
| 2026-05-13 | 398.27 | 404.68 | 391.47 | 399.80 | +0.63% | 13,127,800 |
| 2026-05-12 | 397.75 | 402.24 | 386.12 | 397.28 | -1.79% | 18,121,800 |
| 2026-05-11 | 406.74 | 407.73 | 398.19 | 404.54 | -1.73% | 14,680,000 |
| 2026-05-08 | 416.95 | 417.00 | 400.88 | 411.68 | -0.60% | 18,531,200 |
| 2026-05-07 | 418.09 | 420.00 | 408.11 | 414.15 | -1.28% | 13,403,200 |
| 2026-05-06 | 402.40 | 419.70 | 400.65 | 419.50 | +6.36% | 17,736,400 |
| 2026-05-05 | 404.60 | 406.13 | 392.60 | 394.41 | -1.79% | 14,579,000 |
| 2026-05-04 | 404.52 | 407.70 | 395.20 | 401.61 | +0.99% | 9,978,500 |
| 2026-05-01 | 393.44 | 403.99 | 392.13 | 397.67 | +0.41% | 9,926,400 |
| 2026-04-30 | 397.81 | 398.79 | 385.71 | 396.06 | +0.57% | 12,788,100 |
| 2026-04-29 | 392.91 | 395.85 | 388.18 | 393.83 | +0.38% | 10,313,000 |
| 2026-04-28 | 392.12 | 397.87 | 384.70 | 392.34 | -3.12% | 14,715,800 |
| 2026-04-27 | 413.75 | 414.50 | 400.40 | 404.98 | +0.63% | 16,561,200 |
| 2026-04-24 | 396.14 | 409.49 | 393.85 | 402.46 | +5.17% | 21,603,600 |
| 2026-04-23 | 384.25 | 388.76 | 375.81 | 382.66 | -1.23% | 12,224,900 |
| 2026-04-22 | 371.78 | 387.91 | 370.64 | 387.44 | +5.26% | 16,317,200 |
| 2026-04-21 | 368.08 | 370.75 | 365.11 | 368.08 | +0.50% | 9,808,200 |
| 2026-04-20 | 369.22 | 370.07 | 364.25 | 366.24 | -1.15% | 11,638,300 |
| 2026-04-17 | 373.20 | 375.58 | 365.14 | 370.50 | +1.97% | 18,419,400 |
| 2026-04-16 | 368.86 | 370.20 | 360.55 | 363.35 | -3.13% | 26,405,800 |
| 2026-04-15 | 381.41 | 381.98 | 372.21 | 375.10 | -1.26% | 14,955,500 |
| 2026-04-14 | 379.04 | 382.16 | 373.22 | 379.89 | +2.79% | 12,859,500 |
| 2026-04-13 | 370.26 | 371.46 | 366.05 | 369.57 | -0.28% | 9,596,300 |
| 2026-04-10 | 375.59 | 378.00 | 369.75 | 370.60 | +1.40% | 13,168,200 |
| 2026-04-09 | 363.30 | 368.17 | 360.72 | 365.49 | -0.11% | 9,246,000 |
| 2026-04-08 | 370.29 | 374.30 | 359.24 | 365.90 | +5.96% | 16,356,900 |
| 2026-04-07 | 339.44 | 345.53 | 335.65 | 345.32 | +1.04% | 6,823,500 |
| 2026-04-06 | 339.75 | 344.20 | 338.62 | 341.76 | +0.80% | 5,884,800 |
| 2026-04-02 | 326.84 | 342.07 | 326.80 | 339.04 | -0.72% | 8,994,600 |
| 2026-04-01 | 343.90 | 348.68 | 339.75 | 341.49 | +1.05% | 15,011,600 |
| 2026-03-31 | 322.31 | 338.41 | 321.14 | 337.95 | +6.78% | 18,488,000 |
| 2026-03-30 | 327.20 | 329.60 | 313.80 | 316.50 | -3.13% | 15,740,000 |
| 2026-03-27 | 324.83 | 329.56 | 322.31 | 326.74 | +0.19% | 14,484,500 |
| 2026-03-26 | 339.82 | 340.91 | 325.37 | 326.11 | -6.22% | 14,560,200 |
| 2026-03-25 | 346.00 | 350.45 | 343.50 | 347.75 | +1.31% | 12,166,900 |
| 2026-03-24 | 335.57 | 344.88 | 334.02 | 343.25 | +1.42% | 9,725,000 |
| 2026-03-23 | 331.10 | 343.41 | 331.10 | 338.45 | +2.80% | 15,857,200 |
| 2026-03-20 | 336.68 | 337.60 | 325.90 | 329.24 | -2.82% | 17,424,200 |
| 2026-03-19 | 329.22 | 339.90 | 325.19 | 338.79 | -0.23% | 15,411,600 |
| 2026-03-18 | 345.78 | 347.95 | 339.34 | 339.57 | -1.85% | 12,632,600 |
| 2026-03-17 | 340.60 | 346.76 | 338.40 | 345.98 | +1.69% | 11,434,600 |
| 2026-03-16 | 341.25 | 344.63 | 339.82 | 340.23 | +0.57% | 11,123,500 |
| 2026-03-13 | 343.92 | 344.52 | 336.22 | 338.31 | +0.48% | 17,299,920 |
| 2026-03-12 | 345.93 | 346.89 | 336.38 | 336.71 | -5.03% | 17,549,420 |
| 2026-03-11 | 353.93 | 357.35 | 350.36 | 354.56 | +2.15% | 10,683,280 |
| 2026-03-10 | 348.47 | 353.50 | 344.31 | 347.09 | -0.46% | 12,985,620 |
| 2026-03-09 | 335.60 | 349.40 | 331.92 | 348.70 | +2.89% | 19,182,770 |
| 2026-03-06 | 343.50 | 348.72 | 336.69 | 338.89 | -4.23% | 13,803,040 |
| 2026-03-05 | 354.90 | 359.47 | 343.80 | 353.86 | -1.00% | 16,249,800 |
| 2026-03-04 | 357.43 | 361.09 | 354.55 | 357.44 | +1.22% | 12,131,050 |
| 2026-03-03 | 349.55 | 355.98 | 344.14 | 353.13 | -4.33% | 18,580,211 |
| 2026-03-02 | 365.36 | 373.10 | 364.65 | 369.11 | -1.46% | 12,571,600 |
| 2026-02-27 | 370.14 | 376.68 | 368.62 | 374.58 | -0.59% | 9,186,555 |
| 2026-02-26 | 386.18 | 386.47 | 369.70 | 376.81 | -2.82% | 14,535,750 |
| 2026-02-25 | 390.20 | 390.20 | 384.83 | 387.73 | +0.51% | 10,948,400 |
| 2026-02-24 | 379.40 | 389.18 | 376.05 | 385.75 | +4.25% | 13,269,460 |
| 2026-02-23 | 367.01 | 373.43 | 366.46 | 370.04 | -0.13% | 9,550,221 |
| 2026-02-20 | 359.78 | 372.20 | 359.10 | 370.54 | +2.82% | 9,009,239 |
| 2026-02-19 | 359.72 | 362.80 | 357.44 | 360.39 | -0.52% | 6,346,478 |
| 2026-02-18 | 363.86 | 369.39 | 360.71 | 362.26 | -0.53% | 7,310,453 |
| 2026-02-17 | 361.87 | 366.20 | 356.24 | 364.20 | -0.59% | 10,063,800 |
| 2026-02-13 | 369.15 | 371.11 | 360.77 | 366.36 | -0.47% | 10,468,150 |
| 2026-02-12 | 379.00 | 380.00 | 322.10 | 368.10 | -1.60% | 16,835,430 |
| 2026-02-11 | 370.07 | 379.58 | 368.39 | 374.09 | +3.37% | 18,651,340 |
| 2026-02-10 | 364.33 | 364.76 | 356.39 | 361.91 | +1.83% | 14,622,130 |
| 2026-02-09 | 348.76 | 359.60 | 347.80 | 355.41 | +1.88% | 14,594,920 |
| 2026-02-06 | 337.50 | 349.72 | 336.65 | 348.85 | +5.48% | 17,025,520 |
| 2026-02-05 | 322.82 | 334.57 | 319.65 | 330.73 | +1.53% | 14,812,040 |
| 2026-02-04 | 335.60 | 338.80 | 319.07 | 325.74 | -2.98% | 18,175,961 |
| 2026-02-03 | 345.07 | 347.05 | 330.02 | 335.75 | -1.64% | 12,540,020 |
| 2026-02-02 | 330.75 | 344.20 | 329.10 | 341.36 | +3.27% | 12,459,100 |
| 2026-01-30 | 335.42 | 339.90 | 329.10 | 330.56 | -2.65% | 12,028,080 |
| 2026-01-29 | 339.80 | 343.74 | 328.20 | 339.55 | -0.80% | 13,844,750 |
| 2026-01-28 | 343.03 | 345.50 | 338.66 | 342.30 | +1.17% | 12,140,050 |
| 2026-01-27 | 336.50 | 341.25 | 334.56 | 338.34 | +1.69% | 11,298,110 |
| 2026-01-26 | 332.79 | 335.10 | 330.23 | 332.71 | -0.65% | 8,646,389 |
| 2026-01-23 | 332.07 | 337.15 | 331.37 | 334.87 | +2.29% | 12,904,450 |
| 2026-01-22 | 333.42 | 335.05 | 326.90 | 327.37 | +0.38% | 12,800,960 |
| 2026-01-21 | 333.43 | 333.64 | 325.68 | 326.12 | -0.32% | 16,789,750 |
| 2026-01-20 | 340.79 | 342.15 | 326.90 | 327.16 | -4.45% | 22,809,920 |
| 2026-01-16 | 346.51 | 349.85 | 341.46 | 342.40 | +0.22% | 18,246,100 |
| 2026-01-15 | 342.81 | 351.33 | 337.92 | 341.64 | +4.44% | 42,188,480 |
| 2026-01-14 | 329.86 | 329.86 | 324.82 | 327.11 | -1.24% | 11,210,830 |
| 2026-01-13 | 332.87 | 336.42 | 330.78 | 331.21 | -0.17% | 11,473,630 |
| 2026-01-12 | 322.10 | 333.55 | 321.06 | 331.77 | +2.52% | 12,714,750 |
| 2026-01-09 | 319.83 | 324.77 | 318.25 | 323.63 | +1.77% | 12,325,150 |
| 2026-01-08 | 324.39 | 324.50 | 316.14 | 318.01 | -0.21% | 10,850,820 |
| 2026-01-07 | 324.67 | 326.30 | 318.54 | 318.68 | -2.67% | 11,744,820 |
| 2026-01-06 | 330.22 | 333.08 | 324.59 | 327.43 | +1.61% | 15,599,630 |
| 2026-01-05 | 330.40 | 331.25 | 321.50 | 322.25 | +0.83% | 17,446,301 |
| 2026-01-02 | 311.98 | 321.59 | 311.70 | 319.61 | +5.17% | 18,526,910 |
| 2025-12-31 | 304.00 | 307.39 | 303.43 | 303.89 | +1.44% | 8,175,079 |
| 2025-12-30 | 302.36 | 304.55 | 299.45 | 299.58 | -0.45% | 6,190,570 |
| 2025-12-29 | 301.78 | 304.50 | 298.65 | 300.92 | -0.63% | 6,205,140 |
| 2025-12-26 | 299.90 | 303.38 | 298.52 | 302.84 | +1.35% | 5,125,913 |
| 2025-12-24 | 297.74 | 299.16 | 296.23 | 298.80 | +0.62% | 2,753,914 |
| 2025-12-23 | 293.39 | 297.91 | 292.20 | 296.95 | +1.25% | 6,802,255 |
| 2025-12-22 | 294.67 | 295.01 | 291.21 | 293.28 | +1.50% | 6,091,071 |
| 2025-12-19 | 286.38 | 292.17 | 286.38 | 288.95 | +1.50% | 12,735,800 |
| 2025-12-18 | 285.00 | 287.16 | 281.75 | 284.68 | +2.79% | 11,260,340 |
| 2025-12-17 | 288.52 | 289.10 | 275.08 | 276.96 | -3.45% | 16,823,000 |
| 2025-12-16 | 287.26 | 288.46 | 283.32 | 286.87 | -0.30% | 11,418,440 |
| 2025-12-15 | 295.14 | 295.80 | 287.55 | 287.74 | -1.47% | 12,082,440 |
| 2025-12-12 | 304.28 | 304.28 | 290.98 | 292.04 | -4.20% | 19,306,090 |
| 2025-12-11 | 305.32 | 305.84 | 299.64 | 304.85 | -1.71% | 15,028,380 |
| 2025-12-10 | 305.37 | 313.98 | 302.50 | 310.14 | +2.22% | 12,429,150 |
| 2025-12-09 | 299.99 | 304.68 | 298.50 | 303.41 | +0.51% | 11,349,070 |
| 2025-12-08 | 301.20 | 302.62 | 296.72 | 301.87 | +2.43% | 16,643,119 |
| 2025-12-05 | 296.05 | 300.80 | 293.25 | 294.72 | +0.61% | 10,275,300 |
| 2025-12-04 | 293.98 | 294.03 | 290.20 | 292.93 | -0.85% | 6,752,997 |
| 2025-12-03 | 292.18 | 296.62 | 286.07 | 295.45 | +1.15% | 9,599,221 |
| 2025-12-02 | 292.00 | 294.50 | 289.18 | 292.09 | +1.53% | 10,746,380 |
| 2025-12-01 | 286.92 | 291.16 | 283.19 | 287.68 | -1.31% | 7,555,620 |
| 2025-11-28 | 292.48 | 292.67 | 289.00 | 291.51 | +0.53% | 5,513,880 |
| 2025-11-26 | 289.10 | 292.81 | 287.73 | 289.96 | +1.85% | 12,220,250 |
| 2025-11-25 | 282.73 | 285.40 | 273.08 | 284.68 | +0.01% | 13,726,810 |
| 2025-11-24 | 273.19 | 285.06 | 273.19 | 284.64 | +3.48% | 13,570,310 |
| 2025-11-21 | 272.81 | 278.69 | 266.82 | 275.06 | -0.88% | 20,872,830 |
| 2025-11-20 | 292.21 | 292.85 | 276.41 | 277.50 | -1.72% | 15,747,320 |
| 2025-11-19 | 276.92 | 284.55 | 276.32 | 282.37 | +1.60% | 11,179,180 |
| 2025-11-18 | 277.55 | 280.19 | 272.72 | 277.91 | -1.45% | 11,850,370 |
| 2025-11-17 | 281.44 | 286.53 | 279.80 | 282.01 | -0.99% | 10,227,120 |
| 2025-11-14 | 275.91 | 286.86 | 273.23 | 284.82 | +0.93% | 11,486,830 |
| 2025-11-13 | 289.17 | 289.50 | 280.00 | 282.20 | -2.90% | 13,827,620 |
| 2025-11-12 | 293.70 | 294.87 | 289.58 | 290.62 | -0.19% | 9,715,927 |
| 2025-11-11 | 292.06 | 294.92 | 288.91 | 291.17 | -1.39% | 9,666,250 |
| 2025-11-10 | 294.36 | 297.13 | 291.75 | 295.27 | +3.06% | 10,869,190 |
| 2025-11-07 | 285.21 | 287.88 | 277.13 | 286.50 | -0.95% | 15,715,710 |
| 2025-11-06 | 294.10 | 294.64 | 287.38 | 289.24 | -1.50% | 11,516,860 |
| 2025-11-05 | 292.62 | 298.22 | 291.50 | 293.64 | -0.14% | 10,502,500 |
| 2025-11-04 | 296.88 | 301.99 | 293.51 | 294.05 | -3.55% | 16,224,290 |
| 2025-11-03 | 302.59 | 310.12 | 302.12 | 304.86 | +1.47% | 12,466,590 |
| 2025-10-31 | 305.99 | 307.68 | 296.68 | 300.43 | -0.92% | 12,667,860 |
| 2025-10-30 | 303.08 | 307.31 | 300.82 | 303.22 | -0.61% | 14,507,090 |
| 2025-10-29 | 305.80 | 307.96 | 302.38 | 305.09 | +1.18% | 16,177,310 |
| 2025-10-28 | 298.31 | 302.13 | 296.08 | 301.53 | +1.10% | 11,804,200 |
| 2025-10-27 | 298.65 | 300.48 | 293.69 | 298.25 | +1.12% | 13,615,030 |
| 2025-10-24 | 295.57 | 297.95 | 294.39 | 294.96 | +1.45% | 8,747,007 |
| 2025-10-23 | 289.80 | 294.09 | 289.63 | 290.73 | +0.64% | 10,379,850 |
| 2025-10-22 | 293.00 | 295.20 | 284.40 | 288.88 | -1.91% | 15,409,110 |
| 2025-10-21 | 299.00 | 299.37 | 293.65 | 294.51 | -1.07% | 11,190,500 |
| 2025-10-20 | 300.00 | 303.65 | 297.06 | 297.70 | +0.89% | 13,391,610 |
| 2025-10-17 | 298.39 | 303.30 | 294.92 | 295.08 | -1.59% | 17,633,320 |
| 2025-10-16 | 310.93 | 311.37 | 296.69 | 299.84 | -1.60% | 26,341,461 |
| 2025-10-15 | 306.29 | 306.61 | 300.07 | 304.71 | +2.96% | 20,788,020 |
| 2025-10-14 | 295.63 | 301.75 | 291.34 | 295.94 | -2.29% | 16,567,869 |
| 2025-10-13 | 298.24 | 304.63 | 292.32 | 302.89 | +7.92% | 20,318,270 |
| 2025-10-10 | 299.95 | 300.20 | 280.33 | 280.66 | -6.41% | 23,398,000 |
| 2025-10-09 | 302.31 | 302.83 | 297.42 | 299.88 | -1.52% | 10,259,890 |
| 2025-10-08 | 295.00 | 306.40 | 293.98 | 304.52 | +3.57% | 12,821,210 |
| 2025-10-07 | 306.62 | 307.10 | 293.28 | 294.03 | -2.77% | 13,080,970 |
| 2025-10-06 | 300.01 | 307.30 | 299.94 | 302.40 | +3.49% | 15,785,030 |
| 2025-10-03 | 292.86 | 296.06 | 290.49 | 292.19 | +1.42% | 10,572,490 |
| 2025-10-02 | 296.52 | 296.72 | 287.03 | 288.11 | -0.12% | 10,197,960 |
| 2025-10-01 | 278.44 | 290.48 | 277.17 | 288.47 | +3.29% | 14,620,140 |
| 2025-09-30 | 275.32 | 279.49 | 273.83 | 279.29 | +2.22% | 8,348,796 |
| 2025-09-29 | 276.49 | 279.87 | 273.23 | 273.23 | -0.05% | 8,046,187 |
| 2025-09-26 | 273.89 | 275.50 | 270.62 | 273.36 | -1.19% | 10,451,890 |
| 2025-09-25 | 273.12 | 277.14 | 270.19 | 276.66 | -1.44% | 11,863,400 |
| 2025-09-24 | 280.31 | 281.21 | 276.72 | 280.71 | -0.71% | 10,230,970 |
| 2025-09-23 | 282.39 | 286.00 | 280.00 | 282.71 | +3.70% | 17,830,320 |
| 2025-09-22 | 266.54 | 276.36 | 265.45 | 272.63 | +2.93% | 15,630,290 |
| 2025-09-19 | 266.37 | 266.57 | 262.81 | 264.87 | -1.40% | 17,640,250 |
| 2025-09-18 | 258.00 | 270.54 | 257.98 | 268.64 | +2.23% | 16,917,301 |
| 2025-09-17 | 264.34 | 264.81 | 259.73 | 262.79 | +0.28% | 10,422,030 |
| 2025-09-16 | 265.92 | 266.44 | 260.61 | 262.06 | +0.26% | 10,381,850 |
| 2025-09-15 | 260.00 | 262.80 | 258.75 | 261.38 | +0.79% | 8,147,738 |
| 2025-09-12 | 260.85 | 260.95 | 258.38 | 259.33 | +0.16% | 8,496,585 |
| 2025-09-11 | 260.35 | 261.64 | 258.23 | 258.91 | -0.59% | 10,004,970 |
| 2025-09-10 | 258.87 | 264.58 | 257.75 | 260.44 | +3.79% | 18,822,430 |
| 2025-09-09 | 246.93 | 254.73 | 246.93 | 250.92 | +1.51% | 13,443,420 |
| 2025-09-08 | 241.99 | 247.88 | 241.62 | 247.19 | +1.55% | 12,986,600 |
| 2025-09-05 | 240.24 | 244.55 | 237.90 | 243.41 | +3.49% | 14,056,570 |
| 2025-09-04 | 231.35 | 235.31 | 230.30 | 235.21 | +1.65% | 6,241,940 |
| 2025-09-03 | 231.51 | 232.44 | 228.60 | 231.39 | +1.31% | 7,198,492 |
| 2025-09-02 | 226.15 | 229.34 | 225.63 | 228.39 | -1.07% | 13,974,900 |
| 2025-08-29 | 235.84 | 235.95 | 230.58 | 230.87 | -3.11% | 15,526,020 |
| 2025-08-28 | 236.29 | 240.66 | 236.00 | 238.27 | -0.43% | 8,466,216 |
| 2025-08-27 | 236.87 | 239.40 | 235.44 | 239.29 | +0.24% | 9,516,362 |
| 2025-08-26 | 236.37 | 238.83 | 235.73 | 238.72 | +1.33% | 9,793,068 |
| 2025-08-25 | 234.30 | 237.28 | 232.25 | 235.59 | +1.12% | 7,654,954 |
| 2025-08-22 | 228.00 | 234.45 | 226.17 | 232.99 | +2.49% | 10,299,470 |
| 2025-08-21 | 228.15 | 230.33 | 226.26 | 227.33 | -0.56% | 7,449,144 |
| 2025-08-20 | 228.14 | 229.03 | 223.70 | 228.60 | -1.76% | 17,165,199 |
| 2025-08-19 | 240.02 | 240.16 | 232.58 | 232.70 | -3.61% | 14,594,690 |
| 2025-08-18 | 239.99 | 242.86 | 239.99 | 241.41 | +1.06% | 6,919,779 |
| 2025-08-15 | 240.33 | 240.80 | 237.26 | 238.88 | -0.88% | 8,155,486 |
| 2025-08-14 | 237.97 | 241.38 | 236.82 | 241.00 | -0.18% | 11,040,540 |
| 2025-08-13 | 246.43 | 246.43 | 239.94 | 241.44 | -1.17% | 7,971,850 |
| 2025-08-12 | 243.72 | 244.77 | 241.70 | 244.29 | +0.91% | 7,301,986 |
| 2025-08-11 | 242.04 | 245.35 | 241.54 | 242.09 | +0.11% | 8,272,863 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+11.62%). Worst month: Jul (-2.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Taiwan Semiconductor Manufacturing's (TSM) latest close?
420.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is TSM's 52-week high and low?
479.00 high and 223.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Taiwan Semiconductor Manufacturing's strongest and weakest month historically?
Historically, TSM's strongest calendar month has been May (average +11.62%) and its weakest Jul (average -2.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.