Want to see TSM full AI Analyst Report?
TSMC (TSM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 414.08 | 418.09 | 400.12 | 406.13 | 406.13 | -5.95% | 21,881,570 | 2.16 |
| Oct 29, 2026 | 431.69 | 436.24 | 428.43 | 431.81 | 431.81 | -1.75% | 8,363,869 | 0.82 |
| Oct 28, 2026 | 438.24 | 440.88 | 436.84 | 439.51 | 439.51 | +0.60% | 7,979,829 | 0.78 |
| Oct 27, 2026 | 427.16 | 438.58 | 426.00 | 436.87 | 436.87 | +2.95% | 8,997,960 | 0.86 |
| Oct 26, 2026 | 418.07 | 428.85 | 417.72 | 424.37 | 424.37 | +1.40% | 9,606,684 | 0.91 |
| Oct 23, 2026 | 412.29 | 421.31 | 411.11 | 418.51 | 418.51 | +1.49% | 9,470,537 | 0.88 |
| Oct 22, 2026 | 419.39 | 421.91 | 410.22 | 412.35 | 412.35 | -4.52% | 16,409,010 | 1.52 |
| Oct 21, 2026 | 433.14 | 435.16 | 423.74 | 431.89 | 431.89 | +1.60% | 10,721,060 | 0.99 |
| Oct 20, 2026 | 416.29 | 428.21 | 416.12 | 425.08 | 425.08 | +1.16% | 12,538,610 | 1.17 |
| Oct 19, 2026 | 421.66 | 427.16 | 415.50 | 420.22 | 420.22 | +1.84% | 12,322,430 | 1.15 |
| Oct 16, 2026 | 421.22 | 421.50 | 410.58 | 412.61 | 412.61 | -2.28% | 16,619,920 | 1.55 |
| Oct 15, 2026 | 415.17 | 423.66 | 407.13 | 422.25 | 422.25 | -1.80% | 22,445,840 | 2.12 |
| Oct 14, 2026 | 436.25 | 440.39 | 428.06 | 430.00 | 430.00 | -3.40% | 15,167,150 | 1.42 |
| Oct 13, 2026 | 439.52 | 445.50 | 437.40 | 445.12 | 445.12 | +0.17% | 8,581,138 | 0.78 |
| Oct 12, 2026 | 453.55 | 454.40 | 444.35 | 444.35 | 444.35 | -1.98% | 8,867,248 | 0.80 |
| Oct 09, 2026 | 464.21 | 464.83 | 449.75 | 453.31 | 453.31 | -1.02% | 9,242,011 | 0.83 |
| Oct 08, 2026 | 466.32 | 471.19 | 452.88 | 457.99 | 457.99 | -3.01% | 13,421,660 | 1.20 |
| Oct 07, 2026 | 472.60 | 475.80 | 471.30 | 472.20 | 472.20 | -2.09% | 7,304,826 | 0.65 |
| Oct 06, 2026 | 484.23 | 486.00 | 481.48 | 482.30 | 482.30 | -0.72% | 8,346,202 | 0.74 |
| Oct 05, 2026 | 478.77 | 487.47 | 476.40 | 485.80 | 485.80 | +2.75% | 10,886,770 | 0.97 |
| Oct 02, 2026 | 465.64 | 474.79 | 464.10 | 472.78 | 472.78 | +2.96% | 9,930,802 | 0.88 |
| Oct 01, 2026 | 457.27 | 460.42 | 453.46 | 459.20 | 459.20 | +0.66% | 8,163,207 | 0.72 |
| Sep 30, 2026 | 456.74 | 461.87 | 454.90 | 456.19 | 456.19 | -0.16% | 8,983,433 | 0.80 |
| Sep 29, 2026 | 452.27 | 459.43 | 447.07 | 456.94 | 456.94 | +0.90% | 9,939,606 | 0.87 |
| Sep 28, 2026 | 448.39 | 455.27 | 443.11 | 452.88 | 452.88 | +0.50% | 7,874,454 | 0.68 |
| Sep 25, 2026 | 452.40 | 455.03 | 449.01 | 450.61 | 450.61 | -0.12% | 7,759,125 | 0.66 |
| Sep 24, 2026 | 441.80 | 452.56 | 440.60 | 451.15 | 451.15 | +1.03% | 7,720,294 | 0.65 |
| Sep 23, 2026 | 449.79 | 450.88 | 442.87 | 446.57 | 446.57 | -1.20% | 10,181,330 | 0.85 |
| Sep 22, 2026 | 441.22 | 452.88 | 441.20 | 452.00 | 452.00 | +1.54% | 11,255,990 | 0.94 |
| Sep 21, 2026 | 440.80 | 445.72 | 437.06 | 445.14 | 445.14 | +2.41% | 9,943,057 | 0.83 |
| Sep 18, 2026 | 429.04 | 434.82 | 428.98 | 434.67 | 434.67 | +1.02% | 12,905,090 | 1.07 |
| Sep 17, 2026 | 424.40 | 430.53 | 423.39 | 430.26 | 430.26 | +3.00% | 12,430,010 | 1.03 |
| Sep 16, 2026 | 418.20 | 419.85 | 413.88 | 417.72 | 417.72 | +1.17% | 10,490,910 | 0.88 |
| Sep 15, 2026 | 421.94 | 421.94 | 412.55 | 413.75 | 412.88 | -1.02% | 9,462,223 | 0.78 |
| Sep 14, 2026 | 416.01 | 424.45 | 416.01 | 418.01 | 417.13 | -3.52% | 14,305,940 | 1.18 |
| Sep 11, 2026 | 431.55 | 435.37 | 428.90 | 433.24 | 432.32 | +1.22% | 10,638,190 | 0.87 |
| Sep 10, 2026 | 426.44 | 432.53 | 424.05 | 428.03 | 427.12 | -1.68% | 8,368,064 | 0.69 |
| Sep 09, 2026 | 434.46 | 439.40 | 431.87 | 435.36 | 434.44 | -0.83% | 7,499,342 | 0.61 |
| Sep 08, 2026 | 438.02 | 444.29 | 433.72 | 439.00 | 438.07 | +2.35% | 13,088,880 | 1.07 |
| Sep 07, 2026 | 421.88 | 429.82 | 419.42 | 428.91 | 428.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 421.88 | 429.82 | 419.42 | 428.91 | 428.00 | +2.85% | 12,283,900 | 0.97 |
| Sep 03, 2026 | 413.29 | 417.30 | 407.82 | 417.01 | 416.13 | +0.36% | 7,827,764 | 0.62 |
| Sep 02, 2026 | 413.20 | 416.50 | 411.27 | 415.50 | 414.62 | +0.36% | 6,301,000 | 0.49 |
| Sep 01, 2026 | 417.80 | 418.62 | 412.07 | 414.00 | 413.12 | -0.32% | 7,928,439 | 0.61 |
| Aug 31, 2026 | 417.23 | 423.80 | 414.60 | 415.32 | 414.44 | -0.53% | 6,747,964 | 0.52 |
| Aug 28, 2026 | 427.49 | 429.12 | 417.32 | 417.52 | 416.64 | -2.29% | 8,896,896 | 0.68 |
| Aug 27, 2026 | 423.02 | 429.64 | 420.53 | 427.30 | 426.40 | +2.30% | 12,749,850 | 0.97 |
| Aug 26, 2026 | 418.45 | 420.75 | 414.41 | 417.69 | 416.81 | +0.07% | 7,449,310 | 0.57 |
| Aug 25, 2026 | 414.59 | 419.77 | 414.03 | 417.41 | 416.53 | +1.78% | 7,049,839 | 0.54 |
| Aug 24, 2026 | 413.87 | 414.34 | 405.15 | 410.12 | 409.25 | -2.11% | 10,645,650 | 0.80 |