The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $282.71, on September 23. It was up 23.9% for the month. The latest price is $299.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
September 17 2025 | $264.34 | $264.81 | $259.73 | $262.79 | 10,422,000 |
September 16 2025 | $265.92 | $266.44 | $260.61 | $262.06 | 10,381,900 |
September 15 2025 | $260.00 | $262.80 | $258.75 | $261.38 | 8,147,700 |
September 12 2025 | $260.03 | $260.13 | $257.57 | $258.51 | 8,496,585 |
September 11 2025 | $259.53 | $260.82 | $257.42 | $258.10 | 10,004,970 |
September 10 2025 | $258.06 | $263.75 | $256.94 | $259.62 | 18,822,430 |
September 09 2025 | $246.15 | $253.93 | $246.15 | $250.13 | 13,443,420 |
September 08 2025 | $241.23 | $247.10 | $240.86 | $246.41 | 12,986,600 |
September 05 2025 | $239.48 | $243.78 | $237.15 | $242.64 | 14,056,570 |
September 04 2025 | $230.62 | $234.57 | $229.58 | $234.47 | 6,241,940 |
September 03 2025 | $230.79 | $231.71 | $227.88 | $230.66 | 7,198,492 |
September 02 2025 | $225.44 | $228.62 | $224.92 | $227.67 | 13,974,900 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
