The highest closing price for Taiwan Semiconductor Manufacturing (TSM) last month was $404.98, on Monday. It was up 15.2% for the month. The latest price is $397.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $397.81 | $398.75 | $385.71 | $396.06 | 12,689,629 |
April 29 2026 | $392.91 | $395.85 | $388.18 | $393.83 | 10,050,448 |
April 28 2026 | $392.12 | $397.87 | $384.70 | $392.34 | 14,529,631 |
April 27 2026 | $413.75 | $414.50 | $400.40 | $404.98 | 16,467,526 |
April 24 2026 | $396.14 | $409.49 | $393.85 | $402.46 | 21,574,200 |
April 23 2026 | $384.25 | $388.76 | $375.81 | $382.66 | 12,224,900 |
April 22 2026 | $371.78 | $387.91 | $370.64 | $387.44 | 16,317,200 |
April 21 2026 | $368.08 | $370.75 | $365.11 | $368.08 | 9,808,200 |
April 20 2026 | $369.22 | $370.07 | $364.25 | $366.24 | 11,638,300 |
April 17 2026 | $373.20 | $375.58 | $365.14 | $370.50 | 18,419,400 |
April 16 2026 | $368.86 | $370.20 | $360.55 | $363.35 | 26,405,800 |
April 15 2026 | $381.41 | $381.98 | $372.21 | $375.10 | 14,955,500 |
April 14 2026 | $379.04 | $382.16 | $373.22 | $379.89 | 12,859,500 |
April 13 2026 | $370.26 | $371.46 | $366.05 | $369.57 | 9,596,300 |
April 10 2026 | $375.59 | $378.00 | $369.75 | $370.60 | 13,168,200 |
April 09 2026 | $363.30 | $368.17 | $360.72 | $365.49 | 9,246,000 |
April 08 2026 | $370.29 | $374.30 | $359.24 | $365.90 | 16,356,900 |
April 07 2026 | $339.44 | $345.53 | $335.65 | $345.32 | 6,823,500 |
April 06 2026 | $339.75 | $344.20 | $338.62 | $341.76 | 5,884,800 |
April 02 2026 | $326.84 | $342.07 | $326.80 | $339.04 | 8,994,600 |
April 01 2026 | $343.90 | $348.68 | $339.75 | $341.49 | 15,011,600 |
Daily pricing data for Taiwan Semiconductor Manufacturing dates back to 10/8/1997, and may be incomplete.