The closing price for Taiwan Semiconductor Manufacturing (TSM) this year is $288.88, yesterday. It is up 48.2% for the year. The latest price is $288.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 22 2025 | $293.00 | $295.20 | $284.40 | $288.88 | 15,340,200 |
October 21 2025 | $299.00 | $299.37 | $293.66 | $294.51 | 11,156,900 |
October 20 2025 | $300.00 | $303.65 | $297.06 | $297.70 | 13,367,200 |
October 17 2025 | $298.40 | $303.30 | $294.92 | $295.08 | 17,581,700 |
October 16 2025 | $310.93 | $311.37 | $296.69 | $299.84 | 26,341,500 |
October 15 2025 | $306.29 | $306.61 | $300.07 | $304.71 | 20,788,000 |
October 14 2025 | $295.63 | $301.75 | $291.34 | $295.94 | 16,567,900 |
October 13 2025 | $298.24 | $304.63 | $292.32 | $302.89 | 20,318,300 |
October 10 2025 | $299.96 | $300.20 | $280.33 | $280.66 | 23,398,000 |
October 09 2025 | $302.31 | $302.83 | $297.42 | $299.88 | 10,259,900 |
October 08 2025 | $295.00 | $306.40 | $293.98 | $304.52 | 12,821,200 |
October 07 2025 | $306.62 | $307.10 | $293.28 | $294.03 | 13,081,000 |
October 06 2025 | $300.01 | $307.30 | $299.94 | $302.40 | 15,785,000 |
October 03 2025 | $292.86 | $296.06 | $290.49 | $292.19 | 10,572,500 |
October 02 2025 | $296.52 | $296.72 | $287.03 | $288.11 | 10,198,000 |
October 01 2025 | $278.44 | $290.48 | $277.17 | $288.47 | 14,620,100 |
September 30 2025 | $275.32 | $279.49 | $273.83 | $279.29 | 8,348,800 |
September 29 2025 | $276.49 | $279.87 | $273.23 | $273.23 | 8,046,200 |
September 26 2025 | $273.89 | $275.50 | $270.62 | $273.36 | 10,451,900 |
September 25 2025 | $273.12 | $277.14 | $270.19 | $276.66 | 11,863,400 |
September 24 2025 | $280.31 | $281.21 | $276.72 | $280.71 | 10,231,000 |
September 23 2025 | $282.40 | $286.00 | $280.00 | $282.71 | 17,830,300 |
September 22 2025 | $266.54 | $276.36 | $265.45 | $272.63 | 15,630,300 |
September 19 2025 | $266.37 | $266.57 | $262.81 | $264.87 | 17,640,200 |
September 18 2025 | $258.00 | $270.54 | $257.98 | $268.64 | 16,917,300 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
