5 DAY PERFORMANCE
-14.12%
1 MONTH PERFORMANCE
-26.23%
3 MONTH PERFORMANCE
-16.40%
6 MONTH PERFORMANCE
-13.16%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+18.61%
Taiwan Semiconductor Manufacturing Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $400.64 | $395.75 (-1.22%) | $410.59 | $391.61 | 14.31 M | $2,052.22 B |
| 11/03/2026 | $404.99 | $404.80 (-0.05%) | $408.37 | $403.03 | 9.42 M | $2,099.15 B |
| 11/02/2026 | $412.52 | $398.63 (-3.37%) | $414.76 | $398.29 | 13.19 M | $2,067.16 B |
| 10/30/2026 | $414.08 | $406.13 (-1.92%) | $418.09 | $400.12 | 21.97 M | $2,106.05 B |
| 10/29/2026 | $431.69 | $431.81 (0.03%) | $436.24 | $428.43 | 8.47 M | $2,239.22 B |
| 10/28/2026 | $438.24 | $439.51 (0.29%) | $440.88 | $436.84 | 8.04 M | $2,279.15 B |
| 10/27/2026 | $427.16 | $436.87 (2.27%) | $438.58 | $426.00 | 9.02 M | $2,265.46 B |
| 10/26/2026 | $418.07 | $424.37 (1.51%) | $428.85 | $417.72 | 9.63 M | $2,200.64 B |
| 10/23/2026 | $412.29 | $418.51 (1.51%) | $421.31 | $411.11 | 9.49 M | $2,170.25 B |
| 10/22/2026 | $419.39 | $412.35 (-1.68%) | $421.91 | $410.22 | 16.48 M | $2,138.30 B |
| 10/21/2026 | $433.14 | $431.89 (-0.29%) | $435.16 | $423.74 | 10.72 M | $2,239.63 B |
| 10/20/2026 | $416.29 | $425.08 (2.11%) | $428.21 | $416.12 | 12.54 M | $2,204.32 B |
| 10/19/2026 | $421.66 | $420.22 (-0.34%) | $427.16 | $415.50 | 12.35 M | $2,179.12 B |
| 10/16/2026 | $421.22 | $412.61 (-2.04%) | $421.50 | $410.58 | 16.68 M | $2,139.65 B |
| 10/15/2026 | $415.17 | $422.25 (1.71%) | $423.66 | $407.13 | 22.45 M | $2,189.64 B |
| 10/14/2026 | $436.25 | $430.00 (-1.43%) | $440.39 | $428.06 | 15.17 M | $2,229.83 B |
| 10/13/2026 | $439.52 | $445.12 (1.27%) | $445.50 | $437.40 | 8.58 M | $2,308.24 B |
| 10/12/2026 | $453.55 | $444.35 (-2.03%) | $454.40 | $444.35 | 8.87 M | $2,304.25 B |
| 10/09/2026 | $464.21 | $453.31 (-2.35%) | $464.83 | $449.75 | 9.24 M | $2,350.71 B |
| 10/08/2026 | $466.32 | $457.99 (-1.79%) | $471.19 | $452.88 | 13.42 M | $2,374.98 B |
| 10/07/2026 | $472.60 | $472.20 (-0.08%) | $475.80 | $471.30 | 7.30 M | $2,448.67 B |
| 10/06/2026 | $484.23 | $482.30 (-0.4%) | $486.00 | $481.48 | 8.35 M | $2,501.04 B |
| 10/05/2026 | $478.77 | $485.80 (1.47%) | $487.47 | $476.40 | 10.92 M | $2,519.19 B |
| 10/02/2026 | $465.64 | $472.78 (1.53%) | $474.79 | $464.10 | 9.93 M | $2,451.67 B |
| 10/01/2026 | $457.27 | $459.20 (0.42%) | $460.42 | $453.46 | 8.22 M | $2,381.25 B |
| 09/30/2026 | $456.74 | $456.19 (-0.12%) | $461.87 | $454.90 | 8.98 M | $2,365.64 B |
| 09/29/2026 | $452.27 | $456.94 (1.03%) | $459.43 | $447.07 | 9.94 M | $2,369.53 B |
| 09/28/2026 | $448.39 | $452.88 (1%) | $455.27 | $443.11 | 7.87 M | $2,348.48 B |
| 09/25/2026 | $452.40 | $450.61 (-0.4%) | $455.03 | $449.01 | 7.76 M | $2,336.71 B |
| 09/24/2026 | $441.80 | $451.15 (2.12%) | $452.56 | $440.60 | 7.72 M | $2,339.51 B |
| 09/23/2026 | $449.79 | $446.57 (-0.72%) | $450.88 | $442.87 | 10.18 M | $2,315.76 B |
| 09/22/2026 | $441.22 | $452.00 (2.44%) | $452.88 | $441.20 | 11.26 M | $2,343.92 B |
| 09/21/2026 | $440.80 | $445.14 (0.98%) | $445.72 | $437.06 | 9.94 M | $2,308.34 B |
| 09/18/2026 | $429.04 | $434.67 (1.31%) | $434.82 | $428.98 | 12.91 M | $2,254.05 B |
| 09/17/2026 | $424.40 | $430.26 (1.38%) | $430.53 | $423.39 | 12.45 M | $2,231.18 B |
| 09/16/2026 | $418.20 | $417.72 (-0.11%) | $419.85 | $413.88 | 10.49 M | $2,166.15 B |
| 09/15/2026 | $421.94 | $413.75 (-1.94%) | $421.94 | $412.55 | 9.46 M | $2,145.56 B |
| 09/14/2026 | $416.01 | $418.01 (0.48%) | $424.45 | $416.01 | 14.31 M | $2,167.66 B |
| 09/11/2026 | $431.55 | $433.24 (0.39%) | $435.37 | $428.90 | 10.64 M | $2,246.63 B |
| 09/10/2026 | $426.44 | $428.03 (0.37%) | $432.53 | $424.05 | 8.37 M | $2,219.62 B |
| 09/09/2026 | $434.46 | $435.36 (0.21%) | $439.40 | $431.87 | 7.50 M | $2,257.63 B |
| 09/08/2026 | $438.02 | $439.00 (0.22%) | $444.29 | $433.72 | 13.09 M | $2,276.50 B |
| 09/04/2026 | $421.88 | $428.91 (1.67%) | $429.82 | $419.42 | 12.28 M | $2,224.18 B |
| 09/03/2026 | $413.29 | $417.01 (0.9%) | $417.30 | $407.82 | 7.83 M | $2,162.47 B |
| 09/02/2026 | $413.20 | $415.50 (0.56%) | $416.50 | $411.27 | 6.30 M | $2,154.64 B |
| 09/01/2026 | $417.80 | $414.00 (-0.91%) | $418.62 | $412.07 | 7.93 M | $2,146.86 B |
| 08/31/2026 | $417.23 | $415.32 (-0.46%) | $423.80 | $414.60 | 6.75 M | $2,153.71 B |
| 08/28/2026 | $427.49 | $417.52 (-2.33%) | $429.12 | $417.32 | 8.90 M | $2,165.11 B |
| 08/27/2026 | $423.02 | $427.30 (1.01%) | $429.64 | $420.53 | 12.75 M | $2,215.83 B |
| 08/26/2026 | $418.45 | $417.69 (-0.18%) | $420.75 | $414.41 | 7.45 M | $2,166.00 B |
| 08/25/2026 | $414.59 | $417.41 (0.68%) | $419.77 | $414.03 | 7.05 M | $2,164.54 B |
| 08/24/2026 | $413.87 | $410.12 (-0.91%) | $414.34 | $405.15 | 10.65 M | $2,126.74 B |
| 08/21/2026 | $423.02 | $418.95 (-0.96%) | $425.68 | $416.70 | 8.95 M | $2,172.53 B |
| 08/20/2026 | $408.60 | $416.00 (1.81%) | $417.96 | $407.72 | 10.45 M | $2,157.23 B |
| 08/19/2026 | $418.13 | $412.09 (-1.44%) | $419.60 | $407.88 | 8.42 M | $2,136.96 B |
| 08/18/2026 | $417.00 | $413.41 (-0.86%) | $419.63 | $410.77 | 14.03 M | $2,143.80 B |
| 08/17/2026 | $429.97 | $430.97 (0.23%) | $435.71 | $426.80 | 9.48 M | $2,234.86 B |
| 08/14/2026 | $429.20 | $426.35 (-0.66%) | $429.27 | $424.10 | 6.32 M | $2,210.90 B |
| 08/13/2026 | $429.15 | $430.49 (0.31%) | $436.04 | $428.39 | 8.19 M | $2,232.37 B |
| 08/12/2026 | $432.65 | $429.15 (-0.81%) | $433.28 | $427.02 | 9.53 M | $2,225.42 B |
| 08/11/2026 | $424.20 | $422.06 (-0.5%) | $424.90 | $418.87 | 9.70 M | $2,188.66 B |
| 08/10/2026 | $420.34 | $418.47 (-0.44%) | $425.88 | $416.00 | 11.78 M | $2,170.04 B |
| 08/07/2026 | $424.79 | $420.04 (-1.12%) | $424.79 | $413.10 | 9.16 M | $2,178.18 B |
| 08/06/2026 | $409.54 | $418.20 (2.11%) | $423.91 | $407.99 | 10.63 M | $2,168.64 B |
| 08/05/2026 | $419.32 | $414.00 (-1.27%) | $426.30 | $413.07 | 12.79 M | $2,146.86 B |
| 08/04/2026 | $418.00 | $417.17 (-0.2%) | $420.25 | $412.11 | 13.93 M | $2,163.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
