5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
+2.41%
3 MONTH PERFORMANCE
-17.49%
6 MONTH PERFORMANCE
-10.49%
YEAR-TO-DATE PERFORMANCE
-12.55%
1 YEAR PERFORMANCE
+27.98%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $172.80 | $172.72 (-0.05%) | $174.78 | $170.95 | 22.02 M | $898.23 B |
| 04/30/2025 | $163.54 | $166.69 (1.93%) | $166.92 | $161.75 | 10.07 M | $864.69 B |
| 04/29/2025 | $164.38 | $164.48 (0.06%) | $166.00 | $163.50 | 9.83 M | $853.23 B |
| 04/28/2025 | $165.00 | $163.40 (-0.97%) | $165.32 | $160.50 | 11.42 M | $847.63 B |
| 04/25/2025 | $163.93 | $165.10 (0.71%) | $165.91 | $161.16 | 14.65 M | $856.44 B |
| 04/24/2025 | $157.78 | $164.18 (4.06%) | $164.55 | $157.39 | 18.76 M | $851.67 B |
| 04/23/2025 | $159.37 | $157.74 (-1.02%) | $160.38 | $156.00 | 17.67 M | $818.27 B |
| 04/22/2025 | $148.00 | $151.40 (2.3%) | $152.60 | $147.44 | 12.67 M | $785.38 B |
| 04/21/2025 | $149.99 | $147.86 (-1.42%) | $150.28 | $145.84 | 15.17 M | $767.01 B |
| 04/17/2025 | $156.05 | $151.74 (-2.76%) | $157.50 | $151.45 | 27.24 M | $787.14 B |
| 04/16/2025 | $150.60 | $151.67 (0.71%) | $153.54 | $148.49 | 23.81 M | $786.78 B |
| 04/15/2025 | $156.49 | $157.33 (0.54%) | $158.25 | $156.05 | 14.31 M | $816.14 B |
| 04/14/2025 | $158.30 | $155.84 (-1.55%) | $158.59 | $154.03 | 17.51 M | $808.41 B |
| 04/11/2025 | $156.00 | $157.08 (0.69%) | $158.01 | $153.25 | 19.63 M | $814.84 B |
| 04/10/2025 | $155.50 | $151.13 (-2.81%) | $156.00 | $146.91 | 24.50 M | $783.98 B |
| 04/09/2025 | $140.20 | $158.75 (13.23%) | $160.62 | $137.90 | 45.61 M | $823.50 B |
| 04/08/2025 | $151.98 | $141.37 (-6.98%) | $152.61 | $138.98 | 30.48 M | $733.35 B |
| 04/07/2025 | $134.51 | $146.17 (8.67%) | $153.75 | $134.25 | 46.39 M | $758.25 B |
| 04/04/2025 | $150.89 | $146.80 (-2.71%) | $151.31 | $144.84 | 36.09 M | $761.51 B |
| 04/03/2025 | $160.06 | $157.38 (-1.67%) | $161.80 | $157.21 | 28.37 M | $816.40 B |
| 04/02/2025 | $166.85 | $170.39 (2.12%) | $171.75 | $166.35 | 10.07 M | $883.89 B |
| 04/01/2025 | $166.39 | $168.64 (1.35%) | $168.87 | $165.06 | 9.18 M | $874.81 B |
| 03/31/2025 | $160.36 | $166.00 (3.52%) | $166.13 | $159.73 | 19.41 M | $861.11 B |
| 03/28/2025 | $168.04 | $165.25 (-1.66%) | $168.63 | $164.06 | 16.33 M | $857.22 B |
| 03/27/2025 | $171.39 | $168.24 (-1.84%) | $171.61 | $167.55 | 17.56 M | $872.73 B |
| 03/26/2025 | $179.23 | $173.50 (-3.2%) | $179.55 | $171.47 | 14.64 M | $900.02 B |
| 03/25/2025 | $182.47 | $180.90 (-0.86%) | $182.51 | $179.80 | 8.72 M | $938.41 B |
| 03/24/2025 | $179.99 | $181.16 (0.65%) | $182.93 | $179.68 | 11.44 M | $939.76 B |
| 03/21/2025 | $174.91 | $176.73 (1.04%) | $177.20 | $173.79 | 9.99 M | $916.77 B |
| 03/20/2025 | $174.85 | $177.47 (1.5%) | $178.67 | $174.55 | 12.21 M | $920.61 B |
| 03/19/2025 | $173.00 | $173.76 (0.44%) | $175.73 | $171.74 | 10.68 M | $901.37 B |
| 03/18/2025 | $174.38 | $173.13 (-0.72%) | $174.58 | $170.43 | 9.99 M | $898.10 B |
| 03/17/2025 | $173.95 | $176.24 (1.32%) | $177.16 | $173.82 | 9.68 M | $914.23 B |
| 03/14/2025 | $172.65 | $174.09 (0.83%) | $174.37 | $171.93 | 11.45 M | $903.08 B |
| 03/13/2025 | $173.89 | $171.59 (-1.32%) | $173.89 | $170.50 | 14.38 M | $890.11 B |
| 03/12/2025 | $175.60 | $177.17 (0.89%) | $178.13 | $174.76 | 14.74 M | $919.06 B |
| 03/11/2025 | $170.65 | $170.97 (0.19%) | $173.33 | $168.10 | 16.56 M | $886.90 B |
| 03/10/2025 | $172.47 | $170.65 (-1.06%) | $174.89 | $167.91 | 18.27 M | $885.24 B |
| 03/07/2025 | $175.79 | $177.10 (0.75%) | $178.47 | $171.02 | 21.01 M | $918.69 B |
| 03/06/2025 | $178.58 | $175.85 (-1.53%) | $181.55 | $175.79 | 17.86 M | $912.21 B |
| 03/05/2025 | $183.00 | $184.28 (0.7%) | $184.74 | $180.72 | 17.33 M | $955.94 B |
| 03/04/2025 | $175.06 | $180.00 (2.82%) | $183.60 | $174.18 | 29.40 M | $933.74 B |
| 03/03/2025 | $181.15 | $172.97 (-4.52%) | $181.57 | $171.07 | 37.40 M | $897.27 B |
| 02/28/2025 | $179.31 | $180.53 (0.68%) | $182.16 | $175.52 | 27.93 M | $936.49 B |
| 02/27/2025 | $194.69 | $181.09 (-6.99%) | $194.77 | $181.08 | 24.22 M | $939.39 B |
| 02/26/2025 | $191.09 | $194.62 (1.85%) | $196.08 | $191.09 | 14.11 M | $1,009.58 B |
| 02/25/2025 | $190.65 | $189.37 (-0.67%) | $193.53 | $187.47 | 20.58 M | $982.34 B |
| 02/24/2025 | $196.88 | $191.65 (-2.66%) | $198.79 | $191.46 | 15.11 M | $994.17 B |
| 02/21/2025 | $201.33 | $198.24 (-1.53%) | $202.69 | $196.01 | 13.76 M | $1,028.36 B |
| 02/20/2025 | $200.28 | $200.10 (-0.09%) | $200.34 | $197.61 | 10.64 M | $1,038.01 B |
| 02/19/2025 | $202.01 | $200.95 (-0.52%) | $202.60 | $200.02 | 13.16 M | $1,042.41 B |
| 02/18/2025 | $204.76 | $202.74 (-0.99%) | $205.85 | $200.52 | 14.99 M | $1,051.70 B |
| 02/14/2025 | $199.98 | $203.90 (1.96%) | $206.25 | $197.46 | 23.22 M | $1,057.72 B |
| 02/13/2025 | $201.88 | $201.83 (-0.02%) | $202.30 | $199.23 | 15.58 M | $1,046.98 B |
| 02/12/2025 | $204.90 | $206.38 (0.72%) | $207.07 | $203.01 | 7.37 M | $1,070.58 B |
| 02/11/2025 | $205.13 | $208.74 (1.76%) | $209.84 | $201.00 | 9.22 M | $1,082.82 B |
| 02/10/2025 | $208.00 | $207.95 (-0.02%) | $209.98 | $206.53 | 9.30 M | $1,078.73 B |
| 02/07/2025 | $213.01 | $206.12 (-3.23%) | $213.18 | $205.72 | 11.62 M | $1,069.23 B |
| 02/06/2025 | $210.06 | $210.50 (0.21%) | $211.18 | $207.00 | 8.49 M | $1,091.95 B |
| 02/05/2025 | $206.00 | $208.57 (1.25%) | $210.48 | $203.83 | 11.00 M | $1,081.94 B |
| 02/04/2025 | $204.07 | $204.05 (-0.01%) | $205.75 | $202.08 | 12.69 M | $1,058.50 B |
| 02/03/2025 | $199.63 | $199.80 (0.09%) | $204.99 | $197.98 | 17.72 M | $1,036.45 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.
