The closing price for Taiwan Semiconductor Manufacturing (TSM) this year is $294.72, yesterday. It is up 51.2% for the year. The latest price is $294.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 | $296.05 | $300.78 | $293.27 | $294.72 | 10,258,545 |
December 04 2025 | $293.98 | $294.03 | $290.20 | $292.93 | 6,737,800 |
December 03 2025 | $292.18 | $296.62 | $286.07 | $295.45 | 9,585,000 |
December 02 2025 | $292.00 | $294.50 | $289.18 | $292.09 | 10,729,300 |
December 01 2025 | $286.92 | $291.16 | $283.19 | $287.68 | 7,704,800 |
November 28 2025 | $292.48 | $292.67 | $289.00 | $291.51 | 5,515,400 |
November 26 2025 | $289.10 | $292.81 | $287.73 | $289.96 | 12,220,300 |
November 25 2025 | $282.73 | $285.40 | $273.08 | $284.68 | 13,726,800 |
November 24 2025 | $273.19 | $285.06 | $273.19 | $284.64 | 13,570,300 |
November 21 2025 | $272.81 | $278.69 | $266.82 | $275.06 | 20,872,800 |
November 20 2025 | $292.21 | $292.85 | $276.41 | $277.50 | 15,747,300 |
November 19 2025 | $276.92 | $284.55 | $276.32 | $282.37 | 11,179,200 |
November 18 2025 | $277.55 | $280.19 | $272.72 | $277.91 | 11,850,400 |
November 17 2025 | $281.44 | $286.53 | $279.80 | $282.01 | 10,227,100 |
November 14 2025 | $275.91 | $286.86 | $273.23 | $284.82 | 11,486,800 |
November 13 2025 | $289.17 | $289.50 | $280.00 | $282.20 | 13,827,600 |
November 12 2025 | $293.70 | $294.87 | $289.58 | $290.62 | 9,715,900 |
November 11 2025 | $292.06 | $294.92 | $288.91 | $291.17 | 9,666,300 |
November 10 2025 | $294.36 | $297.13 | $291.75 | $295.27 | 10,869,200 |
November 07 2025 | $285.21 | $287.89 | $277.13 | $286.50 | 15,715,700 |
November 06 2025 | $294.10 | $294.64 | $287.38 | $289.24 | 11,516,900 |
November 05 2025 | $292.62 | $298.22 | $291.50 | $293.64 | 10,502,500 |
November 04 2025 | $296.88 | $301.99 | $293.51 | $294.05 | 16,224,300 |
November 03 2025 | $302.59 | $310.12 | $302.12 | $304.86 | 12,466,600 |
October 31 2025 | $305.99 | $307.68 | $296.68 | $300.43 | 12,667,900 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
