5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+12.73%
3 MONTH PERFORMANCE
+13.22%
6 MONTH PERFORMANCE
+40.64%
YEAR-TO-DATE PERFORMANCE
+12.34%
1 YEAR PERFORMANCE
+68.68%
Taiwan Semiconductor Manufacturing Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $343.03 | $342.00 (-0.3%) | $345.50 | $338.66 | 5.01 M | |
| 01/27/2026 | $336.50 | $338.34 (0.55%) | $341.25 | $334.56 | 11.30 M | $1,754.95 B |
| 01/26/2026 | $332.79 | $332.71 (-0.02%) | $335.10 | $330.23 | 8.65 M | $1,725.75 B |
| 01/23/2026 | $332.07 | $334.87 (0.84%) | $337.15 | $331.37 | 12.90 M | $1,736.95 B |
| 01/22/2026 | $333.42 | $327.37 (-1.81%) | $335.05 | $326.90 | 12.80 M | $1,698.05 B |
| 01/21/2026 | $333.43 | $326.12 (-2.19%) | $333.64 | $325.68 | 16.79 M | $1,691.57 B |
| 01/20/2026 | $340.79 | $327.16 (-4%) | $342.15 | $326.90 | 22.81 M | $1,696.96 B |
| 01/16/2026 | $346.51 | $342.40 (-1.19%) | $349.85 | $341.46 | 18.25 M | $1,776.01 B |
| 01/15/2026 | $342.81 | $341.64 (-0.34%) | $351.33 | $337.92 | 42.19 M | $1,772.07 B |
| 01/14/2026 | $329.86 | $327.11 (-0.83%) | $329.86 | $324.82 | 11.21 M | $1,696.70 B |
| 01/13/2026 | $332.87 | $331.21 (-0.5%) | $336.42 | $330.78 | 11.47 M | $1,717.97 B |
| 01/12/2026 | $322.10 | $331.77 (3%) | $333.55 | $321.06 | 12.71 M | $1,720.87 B |
| 01/09/2026 | $319.83 | $323.63 (1.19%) | $324.77 | $318.25 | 12.33 M | $1,678.65 B |
| 01/08/2026 | $324.39 | $318.01 (-1.97%) | $324.50 | $316.14 | 10.85 M | $1,649.50 B |
| 01/07/2026 | $324.67 | $318.68 (-1.84%) | $326.30 | $318.54 | 11.74 M | $1,652.98 B |
| 01/06/2026 | $330.22 | $327.43 (-0.84%) | $333.08 | $324.59 | 15.60 M | $1,698.36 B |
| 01/05/2026 | $330.40 | $322.25 (-2.47%) | $331.25 | $321.50 | 17.45 M | $1,671.49 B |
| 01/02/2026 | $311.98 | $319.61 (2.45%) | $321.59 | $311.70 | 18.53 M | $1,657.80 B |
| 12/31/2025 | $304.00 | $303.89 (-0.04%) | $307.39 | $303.43 | 8.18 M | $1,576.26 B |
| 12/30/2025 | $302.36 | $299.77 (-0.86%) | $304.55 | $299.45 | 6.19 M | $1,554.89 B |
| 12/29/2025 | $301.78 | $300.92 (-0.28%) | $304.50 | $298.65 | 6.21 M | $1,560.86 B |
| 12/26/2025 | $299.90 | $302.84 (0.98%) | $303.38 | $298.52 | 5.13 M | $1,570.82 B |
| 12/24/2025 | $297.74 | $298.80 (0.36%) | $299.16 | $296.23 | 2.75 M | $1,549.86 B |
| 12/23/2025 | $293.40 | $296.95 (1.21%) | $297.91 | $292.20 | 6.80 M | $1,540.26 B |
| 12/22/2025 | $294.67 | $293.28 (-0.47%) | $295.01 | $291.21 | 6.09 M | $1,521.23 B |
| 12/19/2025 | $286.38 | $288.95 (0.9%) | $292.17 | $286.38 | 12.74 M | $1,498.77 B |
| 12/18/2025 | $285.00 | $284.68 (-0.11%) | $287.16 | $281.75 | 11.26 M | $1,476.62 B |
| 12/17/2025 | $288.52 | $276.96 (-4.01%) | $289.10 | $275.08 | 16.82 M | $1,436.58 B |
| 12/16/2025 | $287.26 | $286.87 (-0.14%) | $288.46 | $283.32 | 11.42 M | $1,487.98 B |
| 12/15/2025 | $295.15 | $287.74 (-2.51%) | $295.80 | $287.55 | 12.08 M | $1,492.49 B |
| 12/12/2025 | $304.28 | $292.04 (-4.02%) | $304.28 | $290.98 | 19.31 M | $1,514.80 B |
| 12/11/2025 | $305.32 | $304.85 (-0.15%) | $305.84 | $299.64 | 15.03 M | $1,581.24 B |
| 12/10/2025 | $305.37 | $310.14 (1.56%) | $313.98 | $302.50 | 12.43 M | $1,608.68 B |
| 12/09/2025 | $299.99 | $303.41 (1.14%) | $304.68 | $298.50 | 11.35 M | $1,573.77 B |
| 12/08/2025 | $301.20 | $301.87 (0.22%) | $302.62 | $296.72 | 16.64 M | $1,565.78 B |
| 12/05/2025 | $296.05 | $294.72 (-0.45%) | $300.80 | $293.25 | 10.28 M | $1,528.70 B |
| 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 |
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.
