5 DAY PERFORMANCE
-16.51%
1 MONTH PERFORMANCE
-16.75%
3 MONTH PERFORMANCE
-24.53%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+31.68%
Taiwan Semiconductor Manufacturing Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $440.80 | $441.53 (0.17%) | $442.20 | $437.07 | 3.44 M | |
| 09/18/2026 | $429.04 | $434.67 (1.31%) | $434.82 | $428.98 | 12.88 M | $2,254.37 B |
| 09/17/2026 | $424.40 | $430.26 (1.38%) | $430.53 | $423.39 | 12.45 M | $2,231.50 B |
| 09/16/2026 | $418.20 | $417.72 (-0.11%) | $419.85 | $413.88 | 10.49 M | $2,166.46 B |
| 09/15/2026 | $421.94 | $413.75 (-1.94%) | $421.94 | $412.55 | 9.46 M | $2,145.87 B |
| 09/14/2026 | $416.01 | $418.01 (0.48%) | $424.45 | $416.01 | 14.31 M | $2,167.97 B |
| 09/11/2026 | $431.55 | $433.24 (0.39%) | $435.37 | $428.90 | 10.64 M | $2,246.96 B |
| 09/10/2026 | $426.44 | $428.03 (0.37%) | $432.53 | $424.05 | 8.37 M | $2,219.93 B |
| 09/09/2026 | $434.46 | $435.36 (0.21%) | $439.40 | $431.87 | 7.50 M | $2,257.95 B |
| 09/08/2026 | $438.02 | $439.00 (0.22%) | $444.29 | $433.72 | 13.09 M | $2,276.83 B |
| 09/04/2026 | $421.88 | $428.91 (1.67%) | $429.82 | $419.42 | 12.28 M | $2,224.50 B |
| 09/03/2026 | $413.29 | $417.01 (0.9%) | $417.30 | $407.82 | 7.83 M | $2,162.78 B |
| 09/02/2026 | $413.20 | $415.50 (0.56%) | $416.50 | $411.27 | 6.30 M | $2,154.95 B |
| 09/01/2026 | $417.80 | $414.00 (-0.91%) | $418.62 | $412.07 | 7.93 M | $2,147.17 B |
| 08/31/2026 | $417.23 | $415.32 (-0.46%) | $423.80 | $414.60 | 6.75 M | $2,154.02 B |
| 08/28/2026 | $427.49 | $417.52 (-2.33%) | $429.12 | $417.32 | 8.90 M | $2,165.43 B |
| 08/27/2026 | $423.02 | $427.30 (1.01%) | $429.64 | $420.53 | 12.75 M | $2,216.15 B |
| 08/26/2026 | $418.45 | $417.69 (-0.18%) | $420.75 | $414.41 | 7.45 M | $2,166.31 B |
| 08/25/2026 | $414.59 | $417.41 (0.68%) | $419.77 | $414.03 | 7.05 M | $2,164.86 B |
| 08/24/2026 | $413.87 | $410.12 (-0.91%) | $414.34 | $405.15 | 10.65 M | $2,127.05 B |
| 08/21/2026 | $423.02 | $418.95 (-0.96%) | $425.68 | $416.70 | 8.95 M | $2,172.84 B |
| 08/20/2026 | $408.60 | $416.00 (1.81%) | $417.96 | $407.72 | 10.45 M | $2,157.54 B |
| 08/19/2026 | $418.13 | $412.09 (-1.44%) | $419.60 | $407.88 | 8.42 M | $2,137.26 B |
| 08/18/2026 | $417.00 | $413.41 (-0.86%) | $419.63 | $410.77 | 14.03 M | $2,144.11 B |
| 08/17/2026 | $429.97 | $430.97 (0.23%) | $435.71 | $426.80 | 9.48 M | $2,235.18 B |
| 08/14/2026 | $429.20 | $426.35 (-0.66%) | $429.27 | $424.10 | 6.32 M | $2,211.22 B |
| 08/13/2026 | $429.15 | $430.49 (0.31%) | $436.04 | $428.39 | 8.19 M | $2,232.69 B |
| 08/12/2026 | $432.65 | $429.15 (-0.81%) | $433.28 | $427.02 | 9.53 M | $2,225.74 B |
| 08/11/2026 | $424.20 | $422.06 (-0.5%) | $424.90 | $418.87 | 9.70 M | $2,188.97 B |
| 08/10/2026 | $420.34 | $418.47 (-0.44%) | $425.88 | $416.00 | 11.78 M | $2,170.35 B |
| 08/07/2026 | $424.79 | $420.04 (-1.12%) | $424.79 | $413.10 | 9.16 M | $2,178.50 B |
| 08/06/2026 | $409.54 | $418.20 (2.11%) | $423.91 | $407.99 | 10.63 M | $2,168.95 B |
| 08/05/2026 | $419.32 | $414.00 (-1.27%) | $426.30 | $413.07 | 12.79 M | $2,147.17 B |
| 08/04/2026 | $418.00 | $417.17 (-0.2%) | $420.25 | $412.11 | 13.93 M | $2,163.61 B |
| 08/03/2026 | $400.59 | $406.11 (1.38%) | $407.44 | $398.20 | 12.68 M | $2,106.25 B |
| 07/31/2026 | $419.50 | $404.25 (-3.64%) | $420.35 | $398.80 | 11.96 M | $2,096.60 B |
| 07/30/2026 | $392.49 | $403.31 (2.76%) | $406.77 | $387.60 | 17.47 M | $2,091.73 B |
| 07/29/2026 | $388.08 | $374.67 (-3.46%) | $391.25 | $372.72 | 21.70 M | $1,943.19 B |
| 07/28/2026 | $385.00 | $392.31 (1.9%) | $395.36 | $381.30 | 18.28 M | $2,034.68 B |
| 07/27/2026 | $406.08 | $399.09 (-1.72%) | $407.43 | $388.80 | 17.93 M | $2,069.84 B |
| 07/24/2026 | $411.35 | $403.41 (-1.93%) | $412.92 | $400.80 | 11.53 M | $2,092.25 B |
| 07/23/2026 | $415.84 | $415.58 (-0.06%) | $420.84 | $411.80 | 11.05 M | $2,155.36 B |
| 07/22/2026 | $414.91 | $421.21 (1.52%) | $424.81 | $414.21 | 10.26 M | $2,184.56 B |
| 07/21/2026 | $418.74 | $424.61 (1.4%) | $425.40 | $413.56 | 18.21 M | $2,202.20 B |
| 07/20/2026 | $407.71 | $402.30 (-1.33%) | $409.89 | $400.08 | 11.65 M | $2,086.49 B |
| 07/17/2026 | $392.12 | $398.37 (1.59%) | $404.70 | $386.02 | 20.99 M | $2,066.11 B |
| 07/16/2026 | $405.29 | $409.74 (1.1%) | $415.95 | $403.50 | 24.89 M | $2,125.08 B |
| 07/15/2026 | $425.75 | $419.48 (-1.47%) | $428.89 | $410.75 | 17.01 M | $2,175.59 B |
| 07/14/2026 | $430.87 | $420.39 (-2.43%) | $431.06 | $418.86 | 14.28 M | $2,180.31 B |
| 07/13/2026 | $433.82 | $421.58 (-2.82%) | $437.99 | $420.29 | 14.33 M | $2,186.48 B |
| 07/10/2026 | $438.67 | $434.11 (-1.04%) | $439.66 | $428.10 | 9.60 M | $2,251.27 B |
| 07/09/2026 | $446.73 | $436.96 (-2.19%) | $447.69 | $436.39 | 11.46 M | $2,266.05 B |
| 07/08/2026 | $429.00 | $436.98 (1.86%) | $440.49 | $428.75 | 11.41 M | $2,266.16 B |
| 07/07/2026 | $438.02 | $432.57 (-1.24%) | $439.80 | $428.11 | 14.90 M | $2,243.29 B |
| 07/06/2026 | $447.78 | $451.79 (0.9%) | $460.03 | $445.60 | 12.79 M | $2,342.96 B |
| 07/02/2026 | $450.54 | $434.16 (-3.64%) | $461.47 | $429.50 | 18.42 M | $2,251.53 B |
| 07/01/2026 | $467.67 | $444.23 (-5.01%) | $468.51 | $443.47 | 18.53 M | $2,303.76 B |
| 06/30/2026 | $455.61 | $477.57 (4.82%) | $479.00 | $453.00 | 15.07 M | $2,476.66 B |
| 06/29/2026 | $437.00 | $455.10 (4.14%) | $456.10 | $431.09 | 14.88 M | $2,360.13 B |
| 06/26/2026 | $425.00 | $432.35 (1.73%) | $436.13 | $419.19 | 17.97 M | $2,242.15 B |
| 06/25/2026 | $452.90 | $434.99 (-3.95%) | $452.90 | $432.44 | 14.81 M | $2,255.84 B |
| 06/24/2026 | $433.98 | $440.80 (1.57%) | $443.86 | $432.58 | 9.99 M | $2,285.97 B |
| 06/23/2026 | $439.18 | $436.39 (-0.64%) | $447.33 | $434.19 | 20.36 M | $2,263.10 B |
| 06/22/2026 | $476.09 | $467.67 (-1.77%) | $476.79 | $465.17 | 13.69 M | $2,425.31 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.
