5 DAY PERFORMANCE
-12.30%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
-0.02%
6 MONTH PERFORMANCE
+20.58%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+102.44%
Taiwan Semiconductor Manufacturing Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $402.40 | $415.80 (3.33%) | $418.47 | $400.65 | 3.12 M | $2,154.36 B |
| 05/05/2026 | $404.60 | $394.41 (-2.52%) | $406.13 | $392.60 | 14.58 M | $2,045.50 B |
| 05/04/2026 | $404.52 | $401.61 (-0.72%) | $407.70 | $395.20 | 9.98 M | $2,082.84 B |
| 05/01/2026 | $393.44 | $397.67 (1.08%) | $403.99 | $392.13 | 9.93 M | $2,062.41 B |
| 04/30/2026 | $397.81 | $396.06 (-0.44%) | $398.79 | $385.71 | 12.79 M | $2,054.06 B |
| 04/29/2026 | $392.91 | $393.83 (0.23%) | $395.85 | $388.18 | 10.31 M | $2,042.50 B |
| 04/28/2026 | $392.12 | $392.20 (0.02%) | $397.87 | $384.70 | 14.72 M | $2,034.04 B |
| 04/27/2026 | $413.75 | $404.98 (-2.12%) | $414.50 | $400.40 | 16.56 M | $2,100.32 B |
| 04/24/2026 | $396.14 | $402.46 (1.6%) | $409.49 | $393.85 | 21.60 M | $2,087.25 B |
| 04/23/2026 | $384.25 | $382.66 (-0.41%) | $388.76 | $375.81 | 12.22 M | $1,984.57 B |
| 04/22/2026 | $371.78 | $387.44 (4.21%) | $387.91 | $370.64 | 16.32 M | $2,009.36 B |
| 04/21/2026 | $368.08 | $368.08 (0%) | $370.75 | $365.11 | 9.81 M | $1,908.95 B |
| 04/20/2026 | $369.22 | $366.24 (-0.81%) | $370.07 | $364.25 | 11.64 M | $1,899.41 B |
| 04/17/2026 | $373.20 | $370.50 (-0.72%) | $375.58 | $365.14 | 18.42 M | $1,921.50 B |
| 04/16/2026 | $368.86 | $363.35 (-1.49%) | $370.20 | $360.55 | 26.41 M | $1,884.42 B |
| 04/15/2026 | $381.41 | $375.10 (-1.65%) | $381.98 | $372.21 | 14.96 M | $1,945.36 B |
| 04/14/2026 | $379.04 | $379.89 (0.22%) | $382.16 | $373.22 | 12.86 M | $1,970.20 B |
| 04/13/2026 | $370.26 | $369.57 (-0.19%) | $371.46 | $366.05 | 9.60 M | $1,916.94 B |
| 04/10/2026 | $375.59 | $370.60 (-1.33%) | $378.00 | $369.75 | 13.17 M | $1,922.28 B |
| 04/09/2026 | $363.30 | $365.49 (0.6%) | $368.17 | $360.72 | 9.25 M | $1,895.78 B |
| 04/08/2026 | $370.29 | $365.90 (-1.19%) | $374.30 | $359.24 | 16.36 M | $1,897.90 B |
| 04/07/2026 | $339.44 | $345.32 (1.73%) | $345.53 | $335.65 | 6.82 M | $1,791.16 B |
| 04/06/2026 | $339.75 | $341.76 (0.59%) | $344.20 | $338.62 | 5.88 M | $1,772.69 B |
| 04/02/2026 | $326.84 | $339.04 (3.73%) | $342.07 | $326.80 | 8.99 M | $1,758.58 B |
| 04/01/2026 | $343.90 | $341.49 (-0.7%) | $348.68 | $339.75 | 15.01 M | $1,771.29 B |
| 03/31/2026 | $322.31 | $337.95 (4.85%) | $338.41 | $321.14 | 18.49 M | $1,752.93 B |
| 03/30/2026 | $327.20 | $316.50 (-3.27%) | $329.60 | $313.80 | 15.74 M | $1,641.67 B |
| 03/27/2026 | $324.83 | $326.74 (0.59%) | $329.56 | $322.31 | 14.48 M | $1,694.78 B |
| 03/26/2026 | $339.82 | $326.11 (-4.03%) | $340.91 | $325.37 | 14.56 M | $1,691.52 B |
| 03/25/2026 | $346.00 | $347.75 (0.51%) | $350.45 | $343.50 | 12.17 M | $1,803.76 B |
| 03/24/2026 | $335.57 | $343.25 (2.29%) | $344.88 | $334.02 | 9.73 M | $1,780.42 B |
| 03/23/2026 | $331.10 | $338.45 (2.22%) | $343.41 | $331.10 | 15.86 M | $1,755.52 B |
| 03/20/2026 | $336.68 | $329.24 (-2.21%) | $337.60 | $325.90 | 17.42 M | $1,707.75 B |
| 03/19/2026 | $329.22 | $338.79 (2.91%) | $339.90 | $325.19 | 15.41 M | $1,757.29 B |
| 03/18/2026 | $345.78 | $339.57 (-1.8%) | $347.95 | $339.34 | 12.63 M | $1,761.33 B |
| 03/17/2026 | $340.60 | $345.98 (1.58%) | $346.76 | $338.40 | 11.43 M | $1,794.58 B |
| 03/16/2026 | $341.25 | $340.23 (-0.3%) | $344.63 | $339.82 | 11.12 M | $1,764.76 B |
| 03/13/2026 | $343.92 | $338.31 (-1.63%) | $344.52 | $336.22 | 17.30 M | $1,754.80 B |
| 03/12/2026 | $345.93 | $336.71 (-2.67%) | $346.89 | $336.38 | 17.55 M | $1,746.50 B |
| 03/11/2026 | $353.93 | $354.56 (0.18%) | $357.35 | $350.36 | 10.68 M | $1,839.08 B |
| 03/10/2026 | $348.47 | $347.09 (-0.4%) | $353.50 | $344.31 | 12.99 M | $1,800.34 B |
| 03/09/2026 | $335.60 | $348.70 (3.9%) | $349.40 | $331.92 | 19.18 M | $1,808.69 B |
| 03/06/2026 | $343.50 | $338.89 (-1.34%) | $348.72 | $336.69 | 13.80 M | $1,757.81 B |
| 03/05/2026 | $354.90 | $353.86 (-0.29%) | $359.47 | $343.80 | 16.25 M | $1,835.45 B |
| 03/04/2026 | $357.43 | $357.44 (0%) | $361.09 | $354.55 | 12.13 M | $1,854.02 B |
| 03/03/2026 | $349.55 | $353.13 (1.02%) | $355.98 | $344.14 | 18.58 M | $1,831.67 B |
| 03/02/2026 | $365.36 | $369.11 (1.03%) | $373.10 | $364.65 | 12.57 M | $1,914.55 B |
| 02/27/2026 | $370.14 | $374.58 (1.2%) | $376.68 | $368.62 | 9.19 M | $1,942.93 B |
| 02/26/2026 | $386.18 | $376.81 (-2.43%) | $386.47 | $369.70 | 14.54 M | $1,954.49 B |
| 02/25/2026 | $390.21 | $387.73 (-0.64%) | $390.21 | $384.83 | 10.95 M | $2,011.14 B |
| 02/24/2026 | $379.40 | $385.75 (1.67%) | $389.18 | $376.05 | 13.27 M | $2,000.87 B |
| 02/23/2026 | $367.01 | $370.04 (0.83%) | $373.43 | $366.46 | 9.55 M | $1,919.38 B |
| 02/20/2026 | $359.78 | $370.54 (2.99%) | $372.20 | $359.10 | 9.01 M | $1,921.97 B |
| 02/19/2026 | $359.72 | $360.39 (0.19%) | $362.80 | $357.44 | 6.35 M | $1,869.32 B |
| 02/18/2026 | $363.86 | $362.26 (-0.44%) | $369.39 | $360.71 | 7.31 M | $1,879.02 B |
| 02/17/2026 | $361.87 | $364.20 (0.64%) | $366.20 | $356.24 | 10.06 M | $1,889.09 B |
| 02/13/2026 | $369.15 | $366.36 (-0.76%) | $371.11 | $360.77 | 10.47 M | $1,900.29 B |
| 02/12/2026 | $379.00 | $368.10 (-2.88%) | $380.00 | $364.23 | 16.84 M | $1,909.32 B |
| 02/11/2026 | $370.08 | $374.21 (1.12%) | $379.58 | $368.39 | 18.65 M | $1,941.01 B |
| 02/10/2026 | $364.33 | $361.91 (-0.66%) | $364.76 | $356.39 | 14.62 M | $1,877.21 B |
| 02/09/2026 | $348.76 | $355.41 (1.91%) | $359.60 | $347.80 | 14.59 M | $1,843.49 B |
| 02/06/2026 | $337.50 | $348.85 (3.36%) | $349.72 | $336.65 | 17.03 M | $1,809.47 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.
