Comparing Back to the side-by-side chart ↗
Taiwan Semiconductor Manufacturing (TSM) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 71 out of 100 (momentum 72 · quality 88 · valuation 67), as of 2026-10-31.
- Signal: Widest analyst gap — 11.4% off its high — yet the $586 consensus implies +35.6%. (as of 2026-10-29)
- Trend: Taiwan Semiconductor Manufacturing trades 0.7% below its 50-day and 8.1% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Taiwan Semiconductor Manufacturing builds integrated circuits and other semiconductor devices to order for the companies that design them, rather than selling chips under its own brand. It runs wafer fabrication across several process types, plus packaging, testing and mask-making, and its output ends up in high-performance computing, smartphones, connected devices, cars and consumer electronics.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TSM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 414.08 | 418.09 | 400.12 | 406.13 | -5.95% | 21,771,463 |
| 2026-10-29 | 431.69 | 436.24 | 428.43 | 431.81 | -1.75% | 8,465,900 |
| 2026-10-28 | 438.24 | 440.88 | 436.84 | 439.51 | +0.60% | 8,037,400 |
| 2026-10-27 | 427.16 | 438.58 | 426.00 | 436.87 | +2.95% | 9,022,500 |
| 2026-10-26 | 418.07 | 428.85 | 417.72 | 424.37 | +1.40% | 9,627,100 |
| 2026-10-23 | 412.29 | 421.31 | 411.11 | 418.51 | +1.49% | 9,494,400 |
| 2026-10-22 | 419.39 | 421.91 | 410.22 | 412.35 | -4.52% | 16,475,100 |
| 2026-10-21 | 433.14 | 435.16 | 423.74 | 431.89 | +1.60% | 10,721,100 |
| 2026-10-20 | 416.29 | 428.21 | 416.12 | 425.08 | +1.16% | 12,538,600 |
| 2026-10-19 | 421.66 | 427.16 | 415.50 | 420.22 | +1.84% | 12,353,800 |
| 2026-10-16 | 421.22 | 421.50 | 410.58 | 412.61 | -2.28% | 16,675,100 |
| 2026-10-15 | 415.17 | 423.66 | 407.13 | 422.25 | -1.80% | 22,445,800 |
| 2026-10-14 | 436.25 | 440.39 | 428.06 | 430.00 | -3.40% | 15,167,200 |
| 2026-10-13 | 439.52 | 445.50 | 437.40 | 445.12 | +0.17% | 8,581,100 |
| 2026-10-12 | 453.55 | 454.40 | 444.35 | 444.35 | -1.98% | 8,867,200 |
| 2026-10-09 | 464.21 | 464.83 | 449.75 | 453.31 | -1.02% | 9,242,000 |
| 2026-10-08 | 466.32 | 471.19 | 452.88 | 457.99 | -3.01% | 13,421,700 |
| 2026-10-07 | 472.60 | 475.80 | 471.30 | 472.20 | -2.09% | 7,304,800 |
| 2026-10-06 | 484.23 | 486.00 | 481.48 | 482.30 | -0.72% | 8,346,200 |
| 2026-10-05 | 478.77 | 487.47 | 476.40 | 485.80 | +2.75% | 10,916,400 |
| 2026-10-02 | 465.64 | 474.79 | 464.10 | 472.78 | +2.96% | 9,930,800 |
| 2026-10-01 | 457.27 | 460.42 | 453.46 | 459.20 | +0.66% | 8,214,300 |
| 2026-09-30 | 456.74 | 461.87 | 454.90 | 456.19 | -0.16% | 8,974,800 |
| 2026-09-29 | 452.27 | 459.43 | 447.07 | 456.94 | +0.90% | 9,939,600 |
| 2026-09-28 | 448.39 | 455.27 | 443.11 | 452.88 | +0.50% | 7,867,600 |
| 2026-09-25 | 452.40 | 455.03 | 449.01 | 450.61 | -0.12% | 7,751,900 |
| 2026-09-24 | 441.80 | 452.56 | 440.60 | 451.15 | +1.03% | 7,720,300 |
| 2026-09-23 | 449.79 | 450.88 | 442.87 | 446.57 | -1.20% | 10,181,300 |
| 2026-09-22 | 441.22 | 452.88 | 441.20 | 452.00 | +1.54% | 11,256,000 |
| 2026-09-21 | 440.80 | 445.72 | 437.06 | 445.14 | +2.41% | 9,943,100 |
| 2026-09-18 | 429.04 | 434.82 | 428.98 | 434.67 | +1.02% | 12,905,100 |
| 2026-09-17 | 424.40 | 430.53 | 423.39 | 430.26 | +3.00% | 12,447,700 |
| 2026-09-16 | 418.20 | 419.85 | 413.88 | 417.72 | +0.96% | 10,490,900 |
| 2026-09-15 | 421.94 | 421.94 | 412.55 | 413.75 | -1.02% | 9,452,600 |
| 2026-09-14 | 416.01 | 424.45 | 416.01 | 418.01 | -3.52% | 14,305,900 |
| 2026-09-11 | 431.55 | 435.37 | 428.90 | 433.24 | +1.22% | 10,638,190 |
| 2026-09-10 | 426.44 | 432.53 | 424.05 | 428.03 | -1.68% | 8,368,100 |
| 2026-09-09 | 434.46 | 439.40 | 431.87 | 435.36 | -0.83% | 7,499,300 |
| 2026-09-08 | 438.02 | 444.29 | 433.72 | 439.00 | +2.35% | 13,079,900 |
| 2026-09-04 | 421.88 | 429.82 | 419.42 | 428.91 | +2.85% | 12,276,300 |
| 2026-09-03 | 413.29 | 417.30 | 407.82 | 417.01 | +0.36% | 7,827,800 |
| 2026-09-02 | 413.20 | 416.50 | 411.27 | 415.50 | +0.36% | 6,301,000 |
| 2026-09-01 | 417.80 | 418.62 | 412.07 | 414.00 | -0.32% | 7,920,800 |
| 2026-08-31 | 417.23 | 423.80 | 414.60 | 415.32 | -0.53% | 6,748,000 |
| 2026-08-28 | 427.49 | 429.12 | 417.32 | 417.52 | -2.29% | 8,896,900 |
| 2026-08-27 | 423.02 | 429.64 | 420.53 | 427.30 | +2.30% | 12,749,800 |
| 2026-08-26 | 418.45 | 420.75 | 414.41 | 417.69 | +0.07% | 7,449,300 |
| 2026-08-25 | 414.58 | 419.77 | 414.03 | 417.41 | +1.78% | 7,049,839 |
| 2026-08-24 | 413.87 | 414.34 | 405.15 | 410.12 | -2.11% | 10,645,650 |
| 2026-08-21 | 423.02 | 425.68 | 416.70 | 418.95 | +0.71% | 8,947,200 |
| 2026-08-20 | 408.60 | 417.96 | 407.72 | 416.00 | +0.95% | 10,447,900 |
| 2026-08-19 | 418.13 | 419.60 | 407.88 | 412.09 | -0.32% | 8,424,700 |
| 2026-08-18 | 417.00 | 419.63 | 410.77 | 413.41 | -4.07% | 14,030,100 |
| 2026-08-17 | 429.97 | 435.71 | 426.80 | 430.97 | +1.08% | 9,479,400 |
| 2026-08-14 | 429.20 | 429.27 | 424.10 | 426.35 | -0.96% | 6,324,700 |
| 2026-08-13 | 429.15 | 436.04 | 428.39 | 430.49 | +0.31% | 8,194,000 |
| 2026-08-12 | 432.65 | 433.28 | 427.02 | 429.15 | +1.68% | 9,534,200 |
| 2026-08-11 | 424.20 | 424.90 | 418.87 | 422.06 | +0.86% | 9,703,600 |
| 2026-08-10 | 420.34 | 425.88 | 416.00 | 418.47 | -0.37% | 11,776,100 |
| 2026-08-07 | 424.79 | 424.79 | 413.10 | 420.04 | +0.44% | 9,159,600 |
| 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 |
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 2026-10-30
Quick answers
What is Taiwan Semiconductor Manufacturing's (TSM) latest close?
406.13 on 2026-10-30, from the Closelook data lake's daily price record.
What is TSM's 52-week high and low?
487.47 high and 266.82 low over the trailing 52 weeks, as of 2026-10-30.
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 1024 daily bars in the Closelook data lake.
What is Taiwan Semiconductor Manufacturing's Closelooknet score?
71 out of 100 (momentum 72 · quality 88 · valuation 67), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on TSM?
Widest analyst gap: 11.4% off its high — yet the $586 consensus implies +35.6%. As of 2026-10-29. A research diary reading, not advice.
Is TSM above its 50-day and 200-day moving averages?
Taiwan Semiconductor Manufacturing trades 0.7% below its 50-day and 8.1% above its 200-day moving average (2.1% below its 20-day). As of 2026-10-29.