5 DAY PERFORMANCE
-8.78%
1 MONTH PERFORMANCE
-8.46%
3 MONTH PERFORMANCE
-18.04%
6 MONTH PERFORMANCE
-7.15%
YEAR-TO-DATE PERFORMANCE
-16.32%
1 YEAR PERFORMANCE
+21.46%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $168.04 | $165.25 (-1.66%) | $168.63 | $164.06 | 15.91 M | $856.97 B |
| 03/27/2025 | $171.39 | $168.24 (-1.84%) | $171.61 | $167.55 | 17.56 M | $872.47 B |
| 03/26/2025 | $179.23 | $173.50 (-3.2%) | $179.55 | $171.47 | 14.64 M | $899.75 B |
| 03/25/2025 | $182.47 | $180.90 (-0.86%) | $182.51 | $179.80 | 8.72 M | $938.13 B |
| 03/24/2025 | $179.99 | $181.16 (0.65%) | $182.93 | $179.68 | 11.44 M | $939.47 B |
| 03/21/2025 | $174.91 | $176.73 (1.04%) | $177.20 | $173.79 | 9.99 M | $916.50 B |
| 03/20/2025 | $174.85 | $177.47 (1.5%) | $178.67 | $174.55 | 12.21 M | $920.34 B |
| 03/19/2025 | $173.00 | $173.76 (0.44%) | $175.73 | $171.74 | 10.68 M | $901.10 B |
| 03/18/2025 | $174.38 | $173.13 (-0.72%) | $174.58 | $170.43 | 9.99 M | $897.83 B |
| 03/17/2025 | $173.95 | $176.24 (1.32%) | $177.16 | $173.82 | 9.68 M | $913.96 B |
| 03/14/2025 | $172.65 | $174.09 (0.83%) | $174.37 | $171.93 | 11.45 M | $902.81 B |
| 03/13/2025 | $173.89 | $171.59 (-1.32%) | $173.89 | $170.50 | 14.38 M | $889.85 B |
| 03/12/2025 | $175.60 | $177.17 (0.89%) | $178.13 | $174.76 | 14.74 M | $918.78 B |
| 03/11/2025 | $170.65 | $170.97 (0.19%) | $173.33 | $168.10 | 16.56 M | $886.63 B |
| 03/10/2025 | $172.47 | $170.65 (-1.06%) | $174.89 | $167.91 | 18.27 M | $884.97 B |
| 03/07/2025 | $175.79 | $177.10 (0.75%) | $178.47 | $171.02 | 21.01 M | $918.42 B |
| 03/06/2025 | $178.58 | $175.85 (-1.53%) | $181.55 | $175.79 | 17.86 M | $911.94 B |
| 03/05/2025 | $183.00 | $184.28 (0.7%) | $184.74 | $180.72 | 17.33 M | $955.65 B |
| 03/04/2025 | $175.06 | $180.00 (2.82%) | $183.60 | $174.18 | 29.40 M | $933.46 B |
| 03/03/2025 | $181.15 | $172.97 (-4.52%) | $181.57 | $171.07 | 37.40 M | $897.00 B |
| 02/28/2025 | $179.31 | $180.53 (0.68%) | $182.16 | $175.52 | 27.93 M | $936.21 B |
| 02/27/2025 | $194.69 | $181.09 (-6.99%) | $194.77 | $181.08 | 24.22 M | $939.11 B |
| 02/26/2025 | $191.09 | $194.62 (1.85%) | $196.08 | $191.09 | 14.11 M | $1,009.28 B |
| 02/25/2025 | $190.65 | $189.37 (-0.67%) | $193.53 | $187.47 | 20.58 M | $982.05 B |
| 02/24/2025 | $196.88 | $191.65 (-2.66%) | $198.79 | $191.46 | 15.11 M | $993.87 B |
| 02/21/2025 | $201.33 | $198.24 (-1.53%) | $202.69 | $196.01 | 13.76 M | $1,028.05 B |
| 02/20/2025 | $200.28 | $200.10 (-0.09%) | $200.34 | $197.61 | 10.64 M | $1,037.70 B |
| 02/19/2025 | $202.01 | $200.95 (-0.52%) | $202.60 | $200.02 | 13.16 M | $1,042.10 B |
| 02/18/2025 | $204.76 | $202.74 (-0.99%) | $205.85 | $200.52 | 14.99 M | $1,051.39 B |
| 02/14/2025 | $199.98 | $203.90 (1.96%) | $206.25 | $197.46 | 23.22 M | $1,057.40 B |
| 02/13/2025 | $201.88 | $201.83 (-0.02%) | $202.30 | $199.23 | 15.58 M | $1,046.67 B |
| 02/12/2025 | $204.90 | $206.38 (0.72%) | $207.07 | $203.01 | 7.37 M | $1,070.26 B |
| 02/11/2025 | $205.13 | $208.74 (1.76%) | $209.84 | $201.00 | 9.22 M | $1,082.50 B |
| 02/10/2025 | $208.00 | $207.95 (-0.02%) | $209.98 | $206.53 | 9.30 M | $1,078.40 B |
| 02/07/2025 | $213.01 | $206.12 (-3.23%) | $213.18 | $205.72 | 11.62 M | $1,068.91 B |
| 02/06/2025 | $210.06 | $210.50 (0.21%) | $211.18 | $207.00 | 8.49 M | $1,091.63 B |
| 02/05/2025 | $206.00 | $208.57 (1.25%) | $210.48 | $203.83 | 11.00 M | $1,081.62 B |
| 02/04/2025 | $204.07 | $204.05 (-0.01%) | $205.75 | $202.08 | 12.69 M | $1,058.18 B |
| 02/03/2025 | $199.63 | $199.80 (0.09%) | $204.99 | $197.98 | 17.72 M | $1,036.14 B |
| 01/31/2025 | $209.93 | $209.32 (-0.29%) | $215.00 | $208.20 | 15.78 M | $1,085.51 B |
| 01/30/2025 | $206.57 | $208.15 (0.76%) | $209.62 | $205.42 | 13.54 M | $1,079.44 B |
| 01/29/2025 | $204.49 | $202.33 (-1.06%) | $206.45 | $199.75 | 15.20 M | $1,049.26 B |
| 01/28/2025 | $195.65 | $202.40 (3.45%) | $202.84 | $192.46 | 31.74 M | $1,049.62 B |
| 01/27/2025 | $197.04 | $192.31 (-2.4%) | $207.00 | $187.67 | 68.67 M | $997.30 B |
| 01/24/2025 | $226.22 | $221.88 (-1.92%) | $226.40 | $220.96 | 13.18 M | $1,150.64 B |
| 01/23/2025 | $220.10 | $224.62 (2.05%) | $224.70 | $219.41 | 8.99 M | $1,164.85 B |
| 01/22/2025 | $221.95 | $223.20 (0.56%) | $225.43 | $219.31 | 17.29 M | $1,157.49 B |
| 01/21/2025 | $214.46 | $218.70 (1.98%) | $220.15 | $212.05 | 19.06 M | $1,134.15 B |
| 01/17/2025 | $215.17 | $211.50 (-1.71%) | $215.68 | $211.06 | 21.61 M | $1,096.75 B |
| 01/16/2025 | $218.89 | $214.79 (-1.87%) | $221.95 | $213.17 | 38.54 M | $1,113.82 B |
| 01/15/2025 | $202.49 | $206.80 (2.13%) | $209.04 | $199.35 | 18.29 M | $1,072.38 B |
| 01/14/2025 | $205.19 | $201.45 (-1.82%) | $206.26 | $198.50 | 14.18 M | $1,044.64 B |
| 01/13/2025 | $200.52 | $201.36 (0.42%) | $203.59 | $200.05 | 16.61 M | $1,044.17 B |
| 01/10/2025 | $207.60 | $208.37 (0.37%) | $209.98 | $203.23 | 17.27 M | $1,080.52 B |
| 01/08/2025 | $209.97 | $207.12 (-1.36%) | $210.30 | $205.92 | 13.26 M | $1,074.04 B |
| 01/07/2025 | $221.24 | $211.42 (-4.44%) | $221.48 | $211.32 | 17.01 M | $1,096.34 B |
| 01/06/2025 | $218.77 | $220.01 (0.57%) | $222.20 | $215.69 | 24.34 M | $1,140.88 B |
| 01/03/2025 | $204.10 | $208.61 (2.21%) | $208.80 | $203.70 | 10.26 M | $1,081.77 B |
| 01/02/2025 | $197.00 | $201.58 (2.32%) | $203.77 | $196.69 | 10.95 M | $1,045.31 B |
| 12/31/2024 | $200.79 | $197.49 (-1.64%) | $201.78 | $197.36 | 6.43 M | $1,024.10 B |
| 12/30/2024 | $199.84 | $200.39 (0.28%) | $201.97 | $198.48 | 11.24 M | $1,039.14 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.
