5 DAY PERFORMANCE
-24.53%
1 MONTH PERFORMANCE
-13.78%
3 MONTH PERFORMANCE
+3.05%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+14.77%
1 YEAR PERFORMANCE
+65.83%
Taiwan Semiconductor Manufacturing Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $402.40 | $419.50 (4.25%) | $419.70 | $400.65 | 17.74 M | $2,175.51 B |
| 05/05/2026 | $404.60 | $394.41 (-2.52%) | $406.13 | $392.60 | 14.58 M | $2,045.39 B |
| 05/04/2026 | $404.52 | $401.61 (-0.72%) | $407.70 | $395.20 | 9.98 M | $2,082.73 B |
| 05/01/2026 | $393.44 | $397.67 (1.08%) | $403.99 | $392.13 | 9.93 M | $2,062.30 B |
| 04/30/2026 | $397.81 | $396.06 (-0.44%) | $398.79 | $385.71 | 12.79 M | $2,053.95 B |
| 04/29/2026 | $392.91 | $393.83 (0.23%) | $395.85 | $388.18 | 10.31 M | $2,042.38 B |
| 04/28/2026 | $392.12 | $392.34 (0.06%) | $397.87 | $384.70 | 14.72 M | $2,034.66 B |
| 04/27/2026 | $413.75 | $404.98 (-2.12%) | $414.50 | $400.40 | 16.56 M | $2,100.21 B |
| 04/24/2026 | $396.14 | $402.46 (1.6%) | $409.49 | $393.85 | 21.60 M | $2,087.14 B |
| 04/23/2026 | $384.25 | $382.66 (-0.41%) | $388.76 | $375.81 | 12.22 M | $1,984.46 B |
| 04/22/2026 | $371.78 | $387.44 (4.21%) | $387.91 | $370.64 | 16.32 M | $2,009.25 B |
| 04/21/2026 | $368.08 | $368.08 (0%) | $370.75 | $365.11 | 9.81 M | $1,908.85 B |
| 04/20/2026 | $369.22 | $366.24 (-0.81%) | $370.07 | $364.25 | 11.64 M | $1,899.30 B |
| 04/17/2026 | $373.20 | $370.50 (-0.72%) | $375.58 | $365.14 | 18.42 M | $1,921.40 B |
| 04/16/2026 | $368.86 | $363.35 (-1.49%) | $370.20 | $360.55 | 26.41 M | $1,884.32 B |
| 04/15/2026 | $381.41 | $375.10 (-1.65%) | $381.98 | $372.21 | 14.96 M | $1,945.25 B |
| 04/14/2026 | $379.04 | $379.89 (0.22%) | $382.16 | $373.22 | 12.86 M | $1,970.09 B |
| 04/13/2026 | $370.26 | $369.57 (-0.19%) | $371.46 | $366.05 | 9.60 M | $1,916.57 B |
| 04/10/2026 | $375.59 | $370.60 (-1.33%) | $378.00 | $369.75 | 13.17 M | $1,921.91 B |
| 04/09/2026 | $363.30 | $365.49 (0.6%) | $368.17 | $360.72 | 9.25 M | $1,895.41 B |
| 04/08/2026 | $370.29 | $365.90 (-1.19%) | $374.30 | $359.24 | 16.36 M | $1,897.54 B |
| 04/07/2026 | $339.44 | $345.32 (1.73%) | $345.53 | $335.65 | 6.82 M | $1,790.81 B |
| 04/06/2026 | $339.75 | $341.76 (0.59%) | $344.20 | $338.62 | 5.88 M | $1,772.35 B |
| 04/02/2026 | $326.84 | $339.04 (3.73%) | $342.07 | $326.80 | 8.99 M | $1,758.25 B |
| 04/01/2026 | $343.90 | $341.49 (-0.7%) | $348.68 | $339.75 | 15.01 M | $1,770.95 B |
| 03/31/2026 | $322.31 | $337.95 (4.85%) | $338.41 | $321.14 | 18.49 M | $1,752.59 B |
| 03/30/2026 | $327.20 | $316.50 (-3.27%) | $329.60 | $313.80 | 15.74 M | $1,641.35 B |
| 03/27/2026 | $324.83 | $326.74 (0.59%) | $329.56 | $322.31 | 14.48 M | $1,694.46 B |
| 03/26/2026 | $339.82 | $326.11 (-4.03%) | $340.91 | $325.37 | 14.56 M | $1,691.19 B |
| 03/25/2026 | $346.00 | $347.75 (0.51%) | $350.45 | $343.50 | 12.17 M | $1,803.42 B |
| 03/24/2026 | $335.57 | $343.25 (2.29%) | $344.88 | $334.02 | 9.73 M | $1,780.08 B |
| 03/23/2026 | $331.10 | $338.45 (2.22%) | $343.41 | $331.10 | 15.86 M | $1,755.19 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.
