The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $305.09, on October 29. It was up 7.9% for the month. The latest price is $290.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $305.99 | $307.68 | $296.68 | $300.43 | 12,667,900 |
October 30 2025 | $303.08 | $307.31 | $300.82 | $303.22 | 14,507,100 |
October 29 2025 | $305.80 | $307.96 | $302.38 | $305.09 | 16,177,300 |
October 28 2025 | $298.32 | $302.13 | $296.08 | $301.53 | 11,804,200 |
October 27 2025 | $298.65 | $300.48 | $293.69 | $298.25 | 13,615,000 |
October 24 2025 | $295.57 | $297.95 | $294.39 | $294.96 | 8,747,000 |
October 23 2025 | $289.80 | $294.09 | $289.63 | $290.73 | 10,379,900 |
October 22 2025 | $293.00 | $295.20 | $284.40 | $288.88 | 15,409,100 |
October 21 2025 | $299.00 | $299.37 | $293.66 | $294.51 | 11,190,500 |
October 20 2025 | $300.00 | $303.65 | $297.06 | $297.70 | 13,391,600 |
October 17 2025 | $298.40 | $303.30 | $294.92 | $295.08 | 17,633,300 |
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 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.
