The closing price for Taiwan Semiconductor Manufacturing (TSM) in October 2025 was $298.99, on October 31. It was up 7.9% for the month. The latest price is $339.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $304.52 | $306.20 | $295.25 | $298.99 | 12,667,860 |
October 30 2025 | $301.62 | $305.83 | $299.38 | $301.76 | 14,507,090 |
October 29 2025 | $304.33 | $306.48 | $300.93 | $303.62 | 16,177,310 |
October 28 2025 | $296.88 | $300.68 | $294.66 | $300.08 | 11,804,200 |
October 27 2025 | $297.22 | $299.04 | $292.28 | $296.82 | 13,615,030 |
October 24 2025 | $294.15 | $296.52 | $292.98 | $293.54 | 8,747,007 |
October 23 2025 | $288.41 | $292.68 | $288.24 | $289.33 | 10,379,850 |
October 22 2025 | $291.59 | $293.78 | $283.03 | $287.49 | 15,409,110 |
October 21 2025 | $297.56 | $297.93 | $292.24 | $293.09 | 11,190,500 |
October 20 2025 | $298.56 | $302.19 | $295.63 | $296.27 | 13,391,610 |
October 17 2025 | $296.96 | $301.84 | $293.50 | $293.66 | 17,633,320 |
October 16 2025 | $309.44 | $309.87 | $295.26 | $298.40 | 26,341,461 |
October 15 2025 | $304.81 | $305.14 | $298.63 | $303.25 | 20,788,020 |
October 14 2025 | $294.21 | $300.30 | $289.94 | $294.52 | 16,567,869 |
October 13 2025 | $296.80 | $303.17 | $290.92 | $301.43 | 20,318,270 |
October 10 2025 | $298.51 | $298.76 | $278.98 | $279.31 | 23,398,000 |
October 09 2025 | $300.85 | $301.37 | $295.99 | $298.44 | 10,259,890 |
October 08 2025 | $293.58 | $304.93 | $292.57 | $303.06 | 12,821,210 |
October 07 2025 | $305.15 | $305.62 | $291.87 | $292.62 | 13,080,970 |
October 06 2025 | $298.57 | $305.82 | $298.49 | $300.95 | 15,785,030 |
October 03 2025 | $291.45 | $294.64 | $289.09 | $290.79 | 10,572,490 |
October 02 2025 | $295.10 | $295.29 | $285.65 | $286.73 | 10,197,960 |
October 01 2025 | $277.10 | $289.08 | $275.84 | $287.08 | 14,620,140 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
