The lowest closing price for Taiwan Semiconductor Manufacturing (TSM) all-time was $1.68, on October 5, 1998. The latest price is $288.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $286.15 | $313.13 | $275.08 | $288.95 | 184,136,000 |
November 2025 | $301.78 | $309.29 | $266.10 | $290.73 | 236,901,400 |
October 2025 | $277.69 | $310.53 | $276.42 | $299.62 | 340,274,300 |
September 2025 | $224.83 | $285.23 | $224.31 | $278.54 | 251,136,900 |
August 2025 | $234.25 | $246.40 | $222.40 | $229.52 | 219,691,700 |
July 2025 | $226.10 | $246.83 | $219.89 | $240.21 | 263,626,300 |
June 2025 | $191.22 | $227.55 | $190.38 | $225.17 | 215,694,600 |
May 2025 | $171.17 | $197.91 | $168.98 | $191.49 | 281,389,300 |
April 2025 | $164.82 | $170.13 | $132.98 | $165.11 | 443,428,100 |
March 2025 | $178.74 | $182.28 | $158.22 | $164.43 | 339,020,100 |
February 2025 | $196.98 | $210.35 | $173.19 | $178.13 | 280,718,000 |
January 2025 | $194.38 | $223.39 | $185.17 | $206.54 | 405,736,700 |
December 2024 | $186.23 | $205.39 | $185.84 | $194.86 | 253,846,600 |
November 2024 | $191.01 | $203.22 | $175.13 | $181.63 | 245,539,200 |
October 2024 | $172.43 | $209.11 | $167.98 | $187.41 | 356,942,700 |
September 2024 | $164.63 | $186.22 | $152.88 | $170.82 | 253,931,200 |
August 2024 | $160.20 | $171.93 | $130.89 | $168.26 | 349,594,500 |
July 2024 | $170.75 | $189.59 | $149.06 | $162.48 | 445,684,600 |
June 2024 | $151.53 | $181.16 | $147.50 | $170.33 | 305,445,700 |
May 2024 | $134.24 | $157.06 | $130.13 | $147.55 | 266,618,300 |
April 2024 | $134.12 | $145.00 | $122.87 | $134.17 | 344,521,700 |
March 2024 | $126.61 | $154.11 | $126.58 | $132.90 | 383,687,900 |
February 2024 | $110.72 | $131.51 | $109.56 | $125.19 | 264,486,000 |
January 2024 | $99.48 | $115.63 | $96.13 | $109.90 | 308,915,700 |
December 2023 | $94.62 | $102.66 | $92.24 | $101.19 | 173,291,500 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
