The closing price for Taiwan Semiconductor Manufacturing (TSM) last year was $303.21, on December 31. It was up 56% for the year. The latest price is $340.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $303.32 | $306.70 | $302.75 | $303.21 | 8,175,079 |
December 30 2025 | $301.68 | $303.87 | $298.78 | $298.91 | 6,190,570 |
December 29 2025 | $301.10 | $303.82 | $297.98 | $300.24 | 6,205,140 |
December 26 2025 | $299.23 | $302.70 | $297.85 | $302.16 | 5,125,913 |
December 24 2025 | $297.07 | $298.49 | $295.56 | $298.13 | 2,753,914 |
December 23 2025 | $292.74 | $297.24 | $291.54 | $296.28 | 6,802,255 |
December 22 2025 | $294.01 | $294.35 | $290.56 | $292.62 | 6,091,071 |
December 19 2025 | $285.74 | $291.51 | $285.74 | $288.30 | 12,735,800 |
December 18 2025 | $284.36 | $286.51 | $281.12 | $284.04 | 11,260,340 |
December 17 2025 | $287.88 | $288.45 | $274.46 | $276.34 | 16,823,000 |
December 16 2025 | $286.61 | $287.81 | $282.68 | $286.23 | 11,418,440 |
December 15 2025 | $294.48 | $295.14 | $286.90 | $287.09 | 12,082,440 |
December 12 2025 | $303.60 | $303.60 | $290.32 | $291.38 | 19,306,090 |
December 11 2025 | $304.63 | $305.15 | $298.97 | $304.16 | 15,028,380 |
December 10 2025 | $303.90 | $312.47 | $301.05 | $308.65 | 12,429,150 |
December 09 2025 | $298.55 | $303.22 | $297.07 | $301.95 | 11,349,070 |
December 08 2025 | $299.75 | $301.17 | $295.29 | $300.42 | 16,643,119 |
December 05 2025 | $294.63 | $299.35 | $291.84 | $293.30 | 10,275,300 |
December 04 2025 | $292.57 | $292.62 | $288.81 | $291.52 | 6,752,997 |
December 03 2025 | $290.78 | $295.20 | $284.70 | $294.03 | 9,599,221 |
December 02 2025 | $290.60 | $293.09 | $287.79 | $290.69 | 10,746,380 |
December 01 2025 | $285.54 | $289.76 | $281.83 | $286.30 | 7,555,620 |
November 28 2025 | $291.07 | $291.26 | $287.61 | $290.11 | 5,513,880 |
November 26 2025 | $287.71 | $291.40 | $286.35 | $288.57 | 12,220,250 |
November 25 2025 | $281.37 | $284.03 | $271.77 | $283.31 | 13,726,810 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
