5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
+20.34%
6 MONTH PERFORMANCE
+44.05%
YEAR-TO-DATE PERFORMANCE
+48.32%
1 YEAR PERFORMANCE
+43.37%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $293.98 | $292.93 (-0.36%) | $294.03 | $290.20 | 6.75 M | $1,519.41 B |
| 12/03/2025 | $292.18 | $295.45 (1.12%) | $296.62 | $286.07 | 9.60 M | $1,532.48 B |
| 12/02/2025 | $292.00 | $292.09 (0.03%) | $294.50 | $289.18 | 10.75 M | $1,515.06 B |
| 12/01/2025 | $286.92 | $287.68 (0.26%) | $291.16 | $283.19 | 7.71 M | $1,492.18 B |
| 11/28/2025 | $292.48 | $291.51 (-0.33%) | $292.67 | $289.00 | 5.52 M | $1,512.05 B |
| 11/26/2025 | $289.10 | $289.96 (0.3%) | $292.81 | $287.73 | 12.22 M | $1,504.01 B |
| 11/25/2025 | $282.73 | $284.68 (0.69%) | $285.40 | $273.08 | 13.73 M | $1,476.62 B |
| 11/24/2025 | $273.19 | $284.64 (4.19%) | $285.06 | $273.19 | 13.57 M | $1,476.41 B |
| 11/21/2025 | $272.81 | $275.06 (0.82%) | $278.69 | $266.82 | 20.87 M | $1,426.72 B |
| 11/20/2025 | $292.21 | $277.50 (-5.03%) | $292.85 | $276.41 | 15.75 M | $1,439.38 B |
| 11/19/2025 | $276.92 | $282.37 (1.97%) | $284.55 | $276.32 | 11.18 M | $1,464.64 B |
| 11/18/2025 | $277.55 | $277.91 (0.13%) | $280.19 | $272.72 | 11.85 M | $1,441.51 B |
| 11/17/2025 | $281.44 | $282.01 (0.2%) | $286.53 | $279.80 | 10.23 M | $1,462.77 B |
| 11/14/2025 | $275.91 | $284.82 (3.23%) | $286.86 | $273.23 | 11.49 M | $1,477.35 B |
| 11/13/2025 | $289.17 | $282.20 (-2.41%) | $289.50 | $280.00 | 13.83 M | $1,463.76 B |
| 11/12/2025 | $293.70 | $290.62 (-1.05%) | $294.87 | $289.58 | 9.72 M | $1,507.43 B |
| 11/11/2025 | $292.06 | $291.17 (-0.3%) | $294.92 | $288.91 | 9.67 M | $1,510.28 B |
| 11/10/2025 | $294.36 | $295.27 (0.31%) | $297.13 | $291.75 | 10.87 M | $1,531.55 B |
| 11/07/2025 | $285.21 | $286.50 (0.45%) | $287.89 | $277.13 | 15.72 M | $1,486.06 B |
| 11/06/2025 | $294.10 | $289.24 (-1.65%) | $294.64 | $287.38 | 11.52 M | $1,500.27 B |
| 11/05/2025 | $292.62 | $293.64 (0.35%) | $298.22 | $291.50 | 10.50 M | $1,523.10 B |
| 11/04/2025 | $296.88 | $294.05 (-0.95%) | $301.99 | $293.51 | 16.22 M | $1,525.22 B |
| 11/03/2025 | $302.59 | $304.86 (0.75%) | $310.12 | $302.12 | 12.47 M | $1,581.29 B |
| 10/31/2025 | $305.99 | $300.43 (-1.82%) | $307.68 | $296.68 | 12.67 M | $1,558.32 B |
| 10/30/2025 | $303.08 | $303.22 (0.05%) | $307.31 | $300.82 | 14.51 M | $1,572.79 B |
| 10/29/2025 | $305.80 | $305.09 (-0.23%) | $307.96 | $302.38 | 16.18 M | $1,582.49 B |
| 10/28/2025 | $298.32 | $301.53 (1.08%) | $302.13 | $296.08 | 11.80 M | $1,564.02 B |
| 10/27/2025 | $298.65 | $298.25 (-0.13%) | $300.48 | $293.69 | 13.62 M | $1,547.01 B |
| 10/24/2025 | $295.57 | $294.96 (-0.21%) | $297.95 | $294.39 | 8.75 M | $1,529.94 B |
| 10/23/2025 | $289.80 | $290.73 (0.32%) | $294.09 | $289.63 | 10.38 M | $1,508.00 B |
| 10/22/2025 | $293.00 | $288.88 (-1.41%) | $295.20 | $284.40 | 15.41 M | $1,498.41 B |
| 10/21/2025 | $299.00 | $294.51 (-1.5%) | $299.37 | $293.65 | 11.19 M | $1,527.61 B |
| 10/20/2025 | $300.00 | $297.70 (-0.77%) | $303.65 | $297.06 | 13.39 M | $1,544.15 B |
| 10/17/2025 | $298.40 | $295.08 (-1.11%) | $303.30 | $294.92 | 17.63 M | $1,530.57 B |
| 10/16/2025 | $310.93 | $299.84 (-3.57%) | $311.37 | $296.69 | 26.34 M | $1,555.25 B |
| 10/15/2025 | $306.29 | $304.71 (-0.52%) | $306.61 | $300.07 | 20.79 M | $1,580.52 B |
| 10/14/2025 | $295.63 | $295.94 (0.1%) | $301.75 | $291.34 | 16.57 M | $1,535.03 B |
| 10/13/2025 | $298.24 | $302.89 (1.56%) | $304.63 | $292.32 | 20.32 M | $1,571.08 B |
| 10/10/2025 | $299.96 | $280.66 (-6.43%) | $300.20 | $280.33 | 23.40 M | $1,455.77 B |
| 10/09/2025 | $302.31 | $299.88 (-0.8%) | $302.83 | $297.42 | 10.26 M | $1,555.46 B |
| 10/08/2025 | $295.00 | $304.52 (3.23%) | $306.40 | $293.98 | 12.82 M | $1,579.53 B |
| 10/07/2025 | $306.62 | $294.03 (-4.11%) | $307.10 | $293.28 | 13.08 M | $1,525.12 B |
| 10/06/2025 | $300.01 | $302.40 (0.8%) | $307.30 | $299.94 | 15.79 M | $1,568.53 B |
| 10/03/2025 | $292.86 | $292.19 (-0.23%) | $296.06 | $290.49 | 10.57 M | $1,515.57 B |
| 10/02/2025 | $296.52 | $288.11 (-2.84%) | $296.72 | $287.03 | 10.20 M | $1,494.41 B |
| 10/01/2025 | $278.44 | $288.47 (3.6%) | $290.48 | $277.17 | 14.62 M | $1,496.28 B |
| 09/30/2025 | $275.32 | $279.29 (1.44%) | $279.49 | $273.83 | 8.35 M | $1,448.66 B |
| 09/29/2025 | $276.49 | $273.23 (-1.18%) | $279.87 | $273.23 | 8.05 M | $1,417.23 B |
| 09/26/2025 | $273.89 | $273.36 (-0.19%) | $275.50 | $270.62 | 10.45 M | $1,417.90 B |
| 09/25/2025 | $273.12 | $276.66 (1.3%) | $277.14 | $270.19 | 11.86 M | $1,435.02 B |
| 09/24/2025 | $280.31 | $280.71 (0.14%) | $281.21 | $276.72 | 10.23 M | $1,456.03 B |
| 09/23/2025 | $282.40 | $282.71 (0.11%) | $286.00 | $280.00 | 17.83 M | $1,466.40 B |
| 09/22/2025 | $266.54 | $272.63 (2.28%) | $276.36 | $265.45 | 15.63 M | $1,414.12 B |
| 09/19/2025 | $266.37 | $264.87 (-0.56%) | $266.57 | $262.81 | 17.64 M | $1,373.87 B |
| 09/18/2025 | $258.00 | $268.64 (4.12%) | $270.54 | $257.98 | 16.92 M | $1,393.42 B |
| 09/17/2025 | $264.34 | $262.79 (-0.59%) | $264.81 | $259.73 | 10.42 M | $1,363.08 B |
| 09/16/2025 | $265.92 | $262.06 (-1.45%) | $266.44 | $260.61 | 10.38 M | $1,359.29 B |
| 09/15/2025 | $260.00 | $261.38 (0.53%) | $262.80 | $258.75 | 8.15 M | $1,355.76 B |
| 09/12/2025 | $260.85 | $259.33 (-0.58%) | $260.95 | $258.38 | 8.50 M | $1,345.13 B |
| 09/11/2025 | $260.35 | $258.91 (-0.55%) | $261.64 | $258.23 | 10.01 M | $1,342.95 B |
| 09/10/2025 | $258.87 | $260.44 (0.61%) | $264.58 | $257.75 | 18.82 M | $1,350.89 B |
| 09/09/2025 | $246.93 | $250.92 (1.62%) | $254.73 | $246.93 | 13.44 M | $1,301.51 B |
| 09/08/2025 | $241.99 | $247.19 (2.15%) | $247.88 | $241.62 | 12.99 M | $1,282.16 B |
| 09/05/2025 | $240.24 | $243.41 (1.32%) | $244.55 | $237.90 | 14.06 M | $1,262.56 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.
