Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Taiwan Semiconductor Manufacturing Company Ltd. (NY:TSM)

220.09 +9.77 (+4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2025 214.39 220.37 213.88 220.09 14,808,015 +9.77(+4.65%)
Jun 23, 2025 206.63 210.59 206.20 210.32 7,517,110 +0.81(+0.39%)
Jun 20, 2025 215.20 215.50 208.15 209.51 16,992,096 -3.99(-1.87%)
Jun 18, 2025 214.70 215.16 212.89 213.50 6,932,025 -0.40(-0.19%)
Jun 17, 2025 213.89 215.94 213.50 213.90 8,385,724 -1.78(-0.83%)
Jun 16, 2025 213.00 217.60 212.73 215.68 10,912,407 +4.58(+2.17%)
Jun 13, 2025 210.11 213.26 209.40 211.10 10,152,604 -4.33(-2.01%)
Jun 12, 2025 212.92 215.88 211.91 215.43 9,789,826 +1.33(+0.62%)
Jun 11, 2025 215.00 217.43 212.95 214.10 13,320,696 +1.64(+0.77%)
Jun 10, 2025 211.60 213.23 209.96 212.46 14,509,475 +5.46(+2.64%)
Jun 09, 2025 206.40 209.27 205.87 207.00 11,464,767 +1.82(+0.89%)
Jun 06, 2025 203.58 206.29 203.23 205.18 8,532,855 +1.84(+0.90%)
Jun 05, 2025 204.88 205.76 202.28 203.34 12,229,748 +0.94(+0.46%)
Jun 04, 2025 201.38 204.03 200.38 202.40 13,548,728 +4.79(+2.42%)
Jun 03, 2025 194.35 198.17 193.64 197.61 9,557,153 +2.77(+1.42%)
Jun 02, 2025 193.04 195.16 192.19 194.84 7,437,871 +1.52(+0.79%)
May 30, 2025 195.77 195.91 190.56 193.32 11,998,363 -3.83(-1.94%)
May 29, 2025 199.46 199.80 196.08 197.15 14,618,185 +1.01(+0.51%)
May 28, 2025 196.09 198.06 195.48 196.14 17,713,094 -1.54(-0.78%)
May 27, 2025 194.10 198.31 193.70 197.68 12,221,895 +5.70(+2.97%)
May 23, 2025 192.02 192.80 190.03 191.98 9,403,168 -4.21(-2.15%)
May 22, 2025 191.34 196.83 191.34 196.19 11,820,097 +4.43(+2.31%)
May 21, 2025 193.10 195.27 190.53 191.76 7,367,589 -1.69(-0.87%)
May 20, 2025 191.80 193.73 190.81 193.45 7,055,911 -0.05(-0.03%)
May 19, 2025 189.00 193.50 188.81 193.50 10,140,280 -0.72(-0.37%)
May 16, 2025 194.53 195.08 192.57 194.22 9,146,694 +0.00(+0.00%)
May 15, 2025 193.10 194.49 191.63 194.22 10,237,555 -0.54(-0.28%)
May 14, 2025 195.28 196.22 193.23 194.76 12,350,810 +0.77(+0.40%)
May 13, 2025 187.72 194.28 187.72 193.99 20,023,924 +7.01(+3.75%)
May 12, 2025 187.28 189.17 184.61 186.98 22,611,546 +10.46(+5.93%)
May 09, 2025 179.80 180.46 176.47 176.52 11,582,767 +1.30(+0.74%)
May 08, 2025 175.34 177.45 173.66 175.22 10,336,486 +0.68(+0.39%)
May 07, 2025 174.10 175.98 171.37 174.54 9,693,493 +2.26(+1.31%)
May 06, 2025 172.60 174.74 170.59 172.28 14,550,539 -4.12(-2.34%)
May 05, 2025 179.00 180.08 176.25 176.40 14,607,853 -2.88(-1.61%)
May 02, 2025 179.79 180.65 177.14 179.28 21,691,200 +6.56(+3.80%)
May 01, 2025 172.80 174.78 170.95 172.72 22,654,960 +6.03(+3.62%)
Apr 30, 2025 163.54 166.92 161.75 166.69 10,039,413 +2.21(+1.34%)
Apr 29, 2025 164.38 166.00 163.50 164.48 9,823,905 +1.08(+0.66%)
Apr 28, 2025 165.00 165.32 160.50 163.40 11,412,360 -1.70(-1.03%)
Apr 25, 2025 163.93 165.91 161.16 165.10 14,654,828 +0.92(+0.56%)
Apr 24, 2025 157.78 164.55 157.44 164.18 18,728,036 +6.37(+4.04%)
Apr 23, 2025 159.37 160.38 156.00 157.81 17,761,188 +6.41(+4.23%)
Apr 22, 2025 148.00 152.60 147.44 151.40 12,628,533 +3.54(+2.39%)
Apr 21, 2025 149.99 150.28 145.84 147.86 15,162,455 -3.88(-2.56%)
Apr 17, 2025 156.05 157.50 151.45 151.74 27,239,952 +0.07(+0.05%)
Apr 16, 2025 150.60 153.54 148.49 151.67 23,761,272 -5.66(-3.60%)
Apr 15, 2025 156.49 158.25 156.05 157.33 14,256,830 +1.49(+0.96%)
Apr 14, 2025 158.30 158.59 154.03 155.84 17,510,804 -1.24(-0.79%)
Apr 11, 2025 156.00 158.01 153.25 157.08 19,669,048 +5.95(+3.94%)
Apr 10, 2025 155.50 156.00 146.91 151.13 24,487,574 -7.62(-4.80%)
Apr 09, 2025 140.20 160.62 137.90 158.75 45,567,632 +17.38(+12.29%)
Apr 08, 2025 151.98 152.61 138.98 141.37 30,446,140 -4.80(-3.28%)
Apr 07, 2025 134.51 151.28 134.25 146.17 46,373,104 -0.63(-0.43%)
Apr 04, 2025 150.89 151.31 144.84 146.80 36,085,152 -10.58(-6.72%)
Apr 03, 2025 160.06 161.80 157.21 157.38 28,333,676 -13.01(-7.64%)
Apr 02, 2025 166.85 171.75 166.34 170.39 9,969,314 +1.75(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.