The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $456.94, on September 29. It was up 9.5% for the month. The latest price is $430.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $456.74 | $461.87 | $454.90 | $456.19 | 8,974,800 |
September 29 2026 | $452.27 | $459.43 | $447.07 | $456.94 | 9,939,600 |
September 28 2026 | $448.39 | $455.27 | $443.11 | $452.88 | 7,867,600 |
September 25 2026 | $452.40 | $455.03 | $449.01 | $450.61 | 7,751,900 |
September 24 2026 | $441.80 | $452.56 | $440.60 | $451.15 | 7,720,300 |
September 23 2026 | $449.79 | $450.88 | $442.87 | $446.57 | 10,181,300 |
September 22 2026 | $441.22 | $452.88 | $441.20 | $452.00 | 11,256,000 |
September 21 2026 | $440.80 | $445.72 | $437.06 | $445.14 | 9,943,100 |
September 18 2026 | $429.04 | $434.82 | $428.98 | $434.67 | 12,905,100 |
September 17 2026 | $424.40 | $430.53 | $423.39 | $430.26 | 12,447,700 |
September 16 2026 | $418.20 | $419.85 | $413.88 | $417.72 | 10,490,900 |
September 15 2026 | $420.81 | $420.81 | $411.45 | $412.64 | 9,452,600 |
September 14 2026 | $414.90 | $423.31 | $414.90 | $416.89 | 14,305,900 |
September 11 2026 | $430.39 | $434.20 | $427.75 | $432.07 | 10,638,190 |
September 10 2026 | $425.29 | $431.37 | $422.91 | $426.88 | 8,368,064 |
September 09 2026 | $433.29 | $438.22 | $430.71 | $434.19 | 7,499,342 |
September 08 2026 | $436.84 | $443.09 | $432.55 | $437.82 | 13,088,880 |
September 04 2026 | $420.74 | $428.66 | $418.29 | $427.76 | 12,283,900 |
September 03 2026 | $412.18 | $416.18 | $406.72 | $415.89 | 7,827,764 |
September 02 2026 | $412.09 | $415.38 | $410.16 | $414.38 | 6,301,000 |
September 01 2026 | $416.68 | $417.49 | $410.96 | $412.89 | 7,928,439 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.