5 DAY PERFORMANCE
-13.72%
1 MONTH PERFORMANCE
-19.37%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
-0.02%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+43.75%
Taiwan Semiconductor Manufacturing Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $438.88 | $462.12 (5.3%) | $465.22 | $438.39 | 25.82 M | $2,396.53 B |
| 06/17/2026 | $434.75 | $432.15 (-0.6%) | $442.50 | $431.64 | 10.93 M | $2,241.11 B |
| 06/16/2026 | $436.02 | $425.83 (-2.34%) | $440.33 | $425.20 | 10.94 M | $2,208.33 B |
| 06/15/2026 | $438.68 | $441.40 (0.62%) | $442.58 | $431.93 | 11.18 M | $2,289.08 B |
| 06/12/2026 | $420.05 | $423.93 (0.92%) | $426.94 | $417.21 | 10.36 M | $2,198.48 B |
| 06/11/2026 | $413.26 | $421.07 (1.89%) | $422.25 | $408.86 | 13.83 M | $2,183.65 B |
| 06/10/2026 | $413.96 | $408.75 (-1.26%) | $426.32 | $407.70 | 13.14 M | $2,119.76 B |
| 06/09/2026 | $430.88 | $427.92 (-0.69%) | $438.16 | $405.51 | 21.20 M | $2,219.17 B |
| 06/08/2026 | $423.77 | $426.80 (0.72%) | $433.81 | $422.53 | 11.25 M | $2,213.36 B |
| 06/05/2026 | $429.77 | $415.17 (-3.4%) | $433.90 | $412.79 | 19.64 M | $2,153.05 B |
| 06/04/2026 | $430.63 | $444.92 (3.32%) | $448.01 | $427.30 | 10.97 M | $2,307.33 B |
| 06/03/2026 | $449.99 | $436.69 (-2.96%) | $450.16 | $434.53 | 10.25 M | $2,264.65 B |
| 06/02/2026 | $440.58 | $446.69 (1.39%) | $448.38 | $436.01 | 10.15 M | $2,316.51 B |
| 06/01/2026 | $424.88 | $435.63 (2.53%) | $449.39 | $422.50 | 18.04 M | $2,259.16 B |
| 05/29/2026 | $427.07 | $418.45 (-2.02%) | $430.44 | $417.25 | 11.23 M | $2,170.06 B |
| 05/28/2026 | $422.22 | $424.86 (0.63%) | $427.60 | $414.71 | 8.91 M | $2,203.30 B |
| 05/27/2026 | $427.02 | $422.73 (-1%) | $430.55 | $415.38 | 14.70 M | $2,192.26 B |
| 05/26/2026 | $413.12 | $412.32 (-0.19%) | $416.49 | $410.07 | 10.13 M | $2,138.27 B |
| 05/22/2026 | $409.43 | $404.52 (-1.2%) | $410.67 | $402.86 | 7.11 M | $2,097.82 B |
| 05/21/2026 | $399.51 | $407.15 (1.91%) | $411.46 | $399.51 | 8.94 M | $2,111.46 B |
| 05/20/2026 | $397.00 | $401.62 (1.16%) | $403.88 | $395.95 | 10.25 M | $2,082.78 B |
| 05/19/2026 | $389.51 | $392.61 (0.8%) | $398.88 | $385.06 | 14.08 M | $2,036.06 B |
| 05/18/2026 | $406.88 | $395.95 (-2.69%) | $406.88 | $391.05 | 12.12 M | $2,053.38 B |
| 05/15/2026 | $406.50 | $404.35 (-0.53%) | $409.87 | $398.83 | 11.87 M | $2,096.94 B |
| 05/14/2026 | $403.21 | $417.72 (3.6%) | $421.97 | $402.10 | 18.58 M | $2,166.28 B |
| 05/13/2026 | $398.27 | $399.80 (0.38%) | $404.68 | $391.47 | 13.13 M | $2,073.34 B |
| 05/12/2026 | $397.75 | $397.28 (-0.12%) | $402.24 | $386.12 | 18.12 M | $2,060.28 B |
| 05/11/2026 | $406.74 | $404.54 (-0.54%) | $407.73 | $398.19 | 14.68 M | $2,097.93 B |
| 05/08/2026 | $416.95 | $411.68 (-1.26%) | $417.00 | $400.88 | 18.53 M | $2,134.95 B |
| 05/07/2026 | $418.09 | $414.15 (-0.94%) | $420.00 | $408.11 | 13.40 M | $2,147.76 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.
