NYSE - Delayed Quote
USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
428.91
+11.90
(+2.85%)
At close: September 4 at 4:00:02 PM EDT
427.88
-1.03
(-0.24%)
After hours: September 4 at 7:59:58 PM EDT
Trade TSM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
421.88
429.82
419.42
428.91
428.91
12,276,300
Sep 3, 2026
413.29
417.30
407.82
417.01
417.01
7,827,800
Sep 2, 2026
413.20
416.50
411.27
415.50
415.50
6,301,000
Sep 1, 2026
417.80
418.62
412.07
414.00
414.00
7,920,800
Aug 31, 2026
417.23
423.80
414.60
415.32
415.32
6,748,000
Aug 28, 2026
427.49
429.12
417.32
417.52
417.52
8,896,900
Aug 27, 2026
423.02
429.64
420.53
427.30
427.30
12,749,800
Aug 26, 2026
418.45
420.75
414.41
417.69
417.69
7,449,300
Aug 25, 2026
414.59
419.77
414.03
417.41
417.41
7,049,800
Aug 24, 2026
413.87
414.34
405.15
410.12
410.12
10,645,600
Aug 21, 2026
423.02
425.68
416.70
418.95
418.95
8,947,200
Aug 20, 2026
408.60
417.96
407.72
416.00
416.00
10,447,900
Aug 19, 2026
418.13
419.60
407.88
412.09
412.09
8,424,700
Aug 18, 2026
417.00
419.63
410.77
413.41
413.41
14,030,100
Aug 17, 2026
429.97
435.71
426.80
430.97
430.97
9,479,400
Aug 14, 2026
429.20
429.27
424.10
426.35
426.35
6,324,700
Aug 13, 2026
429.15
436.04
428.39
430.49
430.49
8,194,000
Aug 12, 2026
432.65
433.28
427.02
429.15
429.15
9,534,200
Aug 11, 2026
424.20
424.90
418.87
422.06
422.06
9,703,600
Aug 10, 2026
420.34
425.88
416.00
418.47
418.47
11,776,100
Aug 7, 2026
424.79
424.79
413.10
420.04
420.04
9,159,600
Aug 6, 2026
409.54
423.91
407.99
418.20
418.20
10,628,900
Aug 5, 2026
419.32
426.30
413.07
414.00
414.00
12,790,400
Aug 4, 2026
418.00
420.25
412.11
417.17
417.17
13,929,100
Aug 3, 2026
400.59
407.44
398.20
406.11
406.11
12,676,900
Jul 31, 2026
419.50
420.35
398.80
404.25
404.25
11,956,100
Jul 30, 2026
392.49
406.77
387.60
403.31
403.31
17,474,200
Jul 29, 2026
388.08
391.25
372.72
374.67
374.67
21,700,200
Jul 28, 2026
385.00
395.36
381.30
392.31
392.31
18,276,300
Jul 27, 2026
406.08
407.43
388.80
399.09
399.09
17,932,300
Jul 24, 2026
411.35
412.92
400.80
403.41
403.41
11,525,100
Jul 23, 2026
415.84
420.84
411.80
415.58
415.58
11,048,800
Jul 22, 2026
414.91
424.81
414.21
421.21
421.21
10,259,500
Jul 21, 2026
418.74
425.40
413.56
424.61
424.61
18,210,100
Jul 20, 2026
407.71
409.89
400.08
402.30
402.30
11,653,600
Jul 17, 2026
392.12
404.70
386.02
398.37
398.37
20,986,500
Jul 16, 2026
405.29
415.95
403.50
409.74
409.74
24,891,300
Jul 15, 2026
425.75
428.89
410.75
419.48
419.48
17,012,300
Jul 14, 2026
430.87
431.06
418.86
420.39
420.39
14,279,000
Jul 13, 2026
433.82
437.99
420.29
421.58
421.58
14,329,800
Jul 10, 2026
438.67
439.66
428.10
434.11
434.11
9,595,100
Jul 9, 2026
446.73
447.69
436.39
436.96
436.96
11,455,600
Jul 8, 2026
429.00
440.49
428.75
436.98
436.98
11,411,200
Jul 7, 2026
438.02
439.80
428.11
432.57
432.57
14,898,400
Jul 6, 2026
447.78
460.03
445.60
451.79
451.79
12,788,500
Jul 2, 2026
450.54
461.47
429.50
434.16
434.16
18,375,000
Jul 1, 2026
467.67
468.51
443.47
444.23
444.23
18,534,800
Jun 30, 2026
455.61
479.00
453.00
477.57
477.57
15,074,300
Jun 29, 2026
437.00
456.10
431.09
455.10
455.10
14,881,400
Jun 26, 2026
425.00
436.13
419.19
432.35
432.35
17,974,100
Jun 25, 2026
452.90
452.90
432.44
434.99
434.99
14,769,500
Jun 24, 2026
433.98
443.86
432.58
440.83
440.83
9,991,200
Jun 23, 2026
439.18
447.33
434.19
436.39
436.39
20,364,500
Jun 22, 2026
476.09
476.79
465.17
467.67
467.67
13,686,200
Jun 18, 2026
438.88
465.22
438.39
462.12
462.12
25,817,100
Jun 17, 2026
434.75
442.50
431.64
432.15
432.15
10,934,100
Jun 16, 2026
436.02
440.33
425.20
425.83
425.83
10,943,500
Jun 15, 2026
438.68
442.58
431.93
441.40
441.40
11,184,900
Jun 12, 2026
420.05
426.94
417.21
423.93
423.93
10,362,500
Jun 11, 2026
0.955
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
413.26
422.25
408.86
421.07
421.07
13,826,500
Jun 10, 2026
413.96
426.32
407.70
408.75
407.80
13,139,700
Jun 9, 2026
430.88
438.16
405.51
427.92
426.92
21,199,500
Jun 8, 2026
423.77
433.81
422.53
426.80
425.80
11,245,400
Jun 5, 2026
429.77
433.90
412.79
415.17
414.20
19,644,200
Jun 4, 2026
430.63
448.01
427.30
444.92
443.88
10,974,100
Jun 3, 2026
449.99
450.16
434.53
436.69
435.67
10,245,200
Jun 2, 2026
440.58
448.38
436.01
446.69
445.65
10,147,900
Jun 1, 2026
424.88
449.39
422.50
435.63
434.61
18,040,400
May 29, 2026
427.07
430.44
417.25
418.45
417.47
11,232,300
May 28, 2026
422.22
427.60
414.71
424.86
423.87
8,905,800
May 27, 2026
427.02
430.55
415.38
422.73
421.74
14,695,600
May 26, 2026
413.12
416.49
410.07
412.32
411.36
10,132,000
May 22, 2026
409.43
410.67
402.86
404.52
403.57
7,111,900
May 21, 2026
399.51
411.46
399.51
407.15
406.20
8,937,900
May 20, 2026
397.00
403.88
395.95
401.62
400.68
10,254,300
May 19, 2026
389.51
398.88
385.06
392.61
391.69
14,083,000
May 18, 2026
406.88
406.88
391.05
395.95
395.02
12,117,200
May 15, 2026
406.50
409.87
398.83
404.35
403.41
11,868,600
May 14, 2026
403.21
421.97
402.10
417.72
416.74
18,577,100
May 13, 2026
398.27
404.68
391.47
399.80
398.87
13,127,800
May 12, 2026
397.75
402.24
386.12
397.28
396.35
18,121,800
May 11, 2026
406.74
407.73
398.19
404.54
403.59
14,680,000
May 8, 2026
416.95
417.00
400.88
411.68
410.72
18,531,200
May 7, 2026
418.09
420.00
408.11
414.15
413.18
13,403,200
May 6, 2026
402.40
419.70
400.65
419.50
418.52
17,736,400
May 5, 2026
404.60
406.13
392.60
394.41
393.49
14,579,000
May 4, 2026
404.52
407.70
395.20
401.61
400.67
9,978,500
May 1, 2026
393.44
403.99
392.13
397.67
396.74
9,926,400
Apr 30, 2026
397.81
398.79
385.71
396.06
395.13
12,788,100
Apr 29, 2026
392.91
395.85
388.18
393.83
392.91
10,313,000
Apr 28, 2026
392.12
397.87
384.70
392.34
391.42
14,715,800
Apr 27, 2026
413.75
414.50
400.40
404.98
404.03
16,561,200
Apr 24, 2026
396.14
409.49
393.85
402.46
401.52
21,603,600
Apr 23, 2026
384.25
388.76
375.81
382.66
381.77
12,224,900
Apr 22, 2026
371.78
387.91
370.64
387.44
386.53
16,317,200
Apr 21, 2026
368.08
370.75
365.11
368.08
367.22
9,808,200
Apr 20, 2026
369.22
370.07
364.25
366.24
365.38
11,638,300
Apr 17, 2026
373.20
375.58
365.14
370.50
369.63
18,419,400
Apr 16, 2026
368.86
370.20
360.55
363.35
362.50
26,405,800
Apr 15, 2026
381.41
381.98
372.21
375.10
374.22
14,955,500
Apr 14, 2026
379.04
382.16
373.22
379.89
379.00
12,859,500
Apr 13, 2026
370.26
371.46
366.05
369.57
368.71
9,596,300
Apr 10, 2026
375.59
378.00
369.75
370.60
369.73
13,168,200
Apr 9, 2026
363.30
368.17
360.72
365.49
364.64
9,246,000
Apr 8, 2026
370.29
374.30
359.24
365.90
365.05
16,356,900
Apr 7, 2026
339.44
345.53
335.65
345.32
344.51
6,823,500
Apr 6, 2026
339.75
344.20
338.62
341.76
340.96
5,884,800
Apr 2, 2026
326.84
342.07
326.80
339.04
338.25
8,994,600
Apr 1, 2026
343.90
348.68
339.75
341.49
340.69
15,011,600
Mar 31, 2026
322.31
338.41
321.14
337.95
337.16
18,488,000
Mar 30, 2026
327.20
329.60
313.80
316.50
315.76
15,740,000
Mar 27, 2026
324.83
329.56
322.31
326.74
325.98
14,484,500
Mar 26, 2026
339.82
340.91
325.37
326.11
325.35
14,560,200
Mar 25, 2026
346.00
350.45
343.50
347.75
346.94
12,166,900
Mar 24, 2026
335.57
344.88
334.02
343.25
342.45
9,725,000
Mar 23, 2026
331.10
343.41
331.10
338.45
337.66
15,857,200
Mar 20, 2026
336.68
337.60
325.90
329.24
328.47
17,424,200
Mar 19, 2026
329.22
339.90
325.19
338.79
338.00
15,411,600
Mar 18, 2026
345.78
347.95
339.34
339.57
338.78
12,632,600
Mar 17, 2026
0.956
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
340.60
346.76
338.40
345.98
345.17
11,434,600
Mar 16, 2026
341.25
344.63
339.82
340.23
338.48
11,123,500
Mar 13, 2026
343.92
344.52
336.22
338.31
336.57
17,299,900
Mar 12, 2026
345.93
346.89
336.38
336.71
334.98
17,549,400
Mar 11, 2026
353.93
357.35
350.36
354.56
352.74
10,683,300
Mar 10, 2026
348.47
353.50
344.31
347.09
345.31
12,985,600
Mar 9, 2026
335.60
349.40
331.92
348.70
346.91
19,182,800
Mar 6, 2026
343.50
348.72
336.69
338.89
337.15
13,803,000
Mar 5, 2026
354.90
359.47
343.80
353.86
352.04
16,249,800
Mar 4, 2026
357.43
361.09
354.55
357.44
355.60
12,131,100
Mar 3, 2026
349.55
355.98
344.14
353.13
351.32
18,580,200
Mar 2, 2026
365.36
373.10
364.65
369.11
367.21
12,571,600
Feb 27, 2026
370.14
376.68
368.62
374.58
372.65
9,186,600
Feb 26, 2026
386.18
386.47
369.70
376.81
374.87
14,535,700
Feb 25, 2026
390.21
390.21
384.83
387.73
385.74
10,948,400
Feb 24, 2026
379.40
389.18
376.05
385.75
383.77
13,269,500
Feb 23, 2026
367.01
373.43
366.46
370.04
368.14
9,550,200
Feb 20, 2026
359.78
372.20
359.10
370.54
368.64
9,009,200
Feb 19, 2026
359.72
362.80
357.44
360.39
358.54
6,346,500
Feb 18, 2026
363.86
369.39
360.71
362.26
360.40
7,310,500
Feb 17, 2026
361.87
366.20
356.24
364.20
362.33
10,063,800
Feb 13, 2026
369.15
371.11
360.77
366.36
364.48
10,468,200
Feb 12, 2026
379.00
380.00
322.10
368.10
366.21
16,835,400
Feb 11, 2026
370.08
379.58
368.39
374.09
372.17
18,651,300
Feb 10, 2026
364.33
364.76
356.39
361.91
360.05
14,622,100
Feb 9, 2026
348.76
359.60
347.80
355.41
353.58
14,594,900
Feb 6, 2026
337.50
349.72
336.65
348.85
347.06
17,025,500
Feb 5, 2026
322.82
334.57
319.65
330.73
329.03
14,812,000
Feb 4, 2026
335.60
338.80
319.07
325.74
324.07
18,176,000
Feb 3, 2026
345.07
347.05
330.02
335.75
334.02
12,540,000
Feb 2, 2026
330.76
344.20
329.10
341.36
339.61
12,459,100
Jan 30, 2026
335.42
339.90
329.10
330.56
328.86
12,028,100
Jan 29, 2026
339.80
343.74
328.20
339.55
337.80
13,844,800
Jan 28, 2026
343.03
345.50
338.66
342.30
340.54
12,140,100
Jan 27, 2026
336.50
341.25
334.56
338.34
336.60
11,298,100
Jan 26, 2026
332.79
335.10
330.23
332.71
331.00
8,646,400
Jan 23, 2026
332.07
337.15
331.37
334.87
333.15
12,904,400
Jan 22, 2026
333.42
335.05
326.90
327.37
325.69
12,801,000
Jan 21, 2026
333.43
333.64
325.68
326.12
324.44
16,789,800
Jan 20, 2026
340.79
342.15
326.90
327.16
325.48
22,809,900
Jan 16, 2026
346.51
349.85
341.46
342.40
340.64
18,246,100
Jan 15, 2026
342.81
351.33
337.92
341.64
339.88
42,188,500
Jan 14, 2026
329.86
329.86
324.82
327.11
325.43
11,210,800
Jan 13, 2026
332.87
336.42
330.78
331.21
329.51
11,473,600
Jan 12, 2026
322.10
333.55
321.06
331.77
330.06
12,714,800
Jan 9, 2026
319.83
324.77
318.25
323.63
321.97
12,325,100
Jan 8, 2026
324.39
324.50
316.14
318.01
316.38
10,850,800
Jan 7, 2026
324.67
326.30
318.54
318.68
317.04
11,744,800
Jan 6, 2026
330.22
333.08
324.59
327.43
325.75
15,599,600
Jan 5, 2026
330.40
331.25
321.50
322.25
320.59
17,446,300
Jan 2, 2026
311.98
321.59
311.70
319.61
317.97
18,526,900
Dec 31, 2025
304.00
307.39
303.43
303.89
302.33
8,175,100
Dec 30, 2025
302.36
304.55
299.45
299.58
298.04
6,190,600
Dec 29, 2025
301.78
304.50
298.65
300.92
299.37
6,205,100
Dec 26, 2025
299.90
303.38
298.52
302.84
301.28
5,125,900
Dec 24, 2025
297.74
299.16
296.23
298.80
297.26
2,753,900
Dec 23, 2025
293.40
297.91
292.20
296.95
295.42
6,802,300
Dec 22, 2025
294.67
295.01
291.21
293.28
291.77
6,091,100
Dec 19, 2025
286.38
292.17
286.38
288.95
287.46
12,735,800
Dec 18, 2025
285.00
287.16
281.75
284.68
283.22
11,260,300
Dec 17, 2025
288.53
289.10
275.08
276.96
275.54
16,823,000
Dec 16, 2025
287.26
288.46
283.32
286.87
285.40
11,418,400
Dec 15, 2025
295.15
295.80
287.55
287.74
286.26
12,082,400
Dec 12, 2025
304.28
304.28
290.98
292.04
290.54
19,306,100
Dec 11, 2025
0.835
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
305.32
305.84
299.64
304.85
303.28
15,028,400
Dec 10, 2025
305.37
313.98
302.50
310.14
307.72
12,429,200
Dec 9, 2025
299.99
304.68
298.50
303.41
301.04
11,349,100
Dec 8, 2025
301.20
302.62
296.72
301.87
299.51
16,643,100
Dec 5, 2025
296.05
300.80
293.25
294.72
292.42
10,275,300
Dec 4, 2025
293.98
294.03
290.20
292.93
290.64
6,753,000
Dec 3, 2025
292.18
296.62
286.07
295.45
293.14
9,599,200
Dec 2, 2025
292.00
294.50
289.18
292.09
289.81
10,746,400
Dec 1, 2025
286.92
291.16
283.19
287.68
285.43
7,713,000
Nov 28, 2025
292.48
292.67
289.00
291.51
289.23
5,515,400
Nov 26, 2025
289.10
292.81
287.73
289.96
287.69
12,220,300
Nov 25, 2025
282.73
285.40
273.08
284.68
282.45
13,726,800
Nov 24, 2025
273.19
285.06
273.19
284.64
282.41
13,570,300
Nov 21, 2025
272.81
278.69
266.82
275.06
272.91
20,872,800
Nov 20, 2025
292.21
292.85
276.41
277.50
275.33
15,747,300
Nov 19, 2025
276.92
284.55
276.32
282.37
280.16
11,179,200
Nov 18, 2025
277.55
280.19
272.72
277.91
275.74
11,850,400
Nov 17, 2025
281.44
286.53
279.80
282.01
279.81
10,227,100
Nov 14, 2025
275.91
286.86
273.23
284.82
282.59
11,486,800
Nov 13, 2025
289.17
289.50
280.00
282.20
279.99
13,827,600
Nov 12, 2025
293.70
294.87
289.58
290.62
288.35
9,715,900
Nov 11, 2025
292.06
294.92
288.91
291.17
288.89
9,666,300
Nov 10, 2025
294.36
297.13
291.75
295.27
292.96
10,869,200
Nov 7, 2025
285.21
287.89
277.13
286.50
284.26
15,715,700
Nov 6, 2025
294.10
294.64
287.38
289.24
286.98
11,516,900
Nov 5, 2025
292.62
298.22
291.50
293.64
291.34
10,502,500
Nov 4, 2025
296.88
301.99
293.51
294.05
291.75
16,224,300
Nov 3, 2025
302.59
310.12
302.12
304.86
302.48
12,466,600
Oct 31, 2025
305.99
307.68
296.68
300.43
298.08
12,667,900
Oct 30, 2025
303.08
307.31
300.82
303.22
300.85
14,507,100
Oct 29, 2025
305.80
307.96
302.38
305.09
302.70
16,177,300
Oct 28, 2025
298.32
302.13
296.08
301.53
299.17
11,804,200
Oct 27, 2025
298.65
300.48
293.69
298.25
295.92
13,615,000
Oct 24, 2025
295.57
297.95
294.39
294.96
292.65
8,747,000
Oct 23, 2025
289.80
294.09
289.63
290.73
288.46
10,379,900
Oct 22, 2025
293.00
295.20
284.40
288.88
286.62
15,409,100
Oct 21, 2025
299.00
299.37
293.66
294.51
292.21
11,190,500
Oct 20, 2025
300.00
303.65
297.06
297.70
295.37
13,391,600
Oct 17, 2025
298.40
303.30
294.92
295.08
292.77
17,633,300
Oct 16, 2025
310.93
311.37
296.69
299.84
297.50
26,341,500
Oct 15, 2025
306.29
306.61
300.07
304.71
302.33
20,788,000
Oct 14, 2025
295.63
301.75
291.34
295.94
293.63
16,567,900
Oct 13, 2025
298.24
304.63
292.32
302.89
300.52
20,318,300
Oct 10, 2025
299.96
300.20
280.33
280.66
278.47
23,398,000
Oct 9, 2025
302.31
302.83
297.42
299.88
297.54
10,259,900
Oct 8, 2025
295.00
306.40
293.98
304.52
302.14
12,821,200
Oct 7, 2025
306.62
307.10
293.28
294.03
291.73
13,081,000
Oct 6, 2025
300.01
307.30
299.94
302.40
300.04
15,785,000
Oct 3, 2025
292.86
296.06
290.49
292.19
289.91
10,572,500
Oct 2, 2025
296.52
296.72
287.03
288.11
285.86
10,198,000
Oct 1, 2025
278.44
290.48
277.17
288.47
286.21
14,620,100
Sep 30, 2025
275.32
279.49
273.83
279.29
277.11
8,348,800
Sep 29, 2025
276.49
279.87
273.23
273.23
271.09
8,046,200
Sep 26, 2025
273.89
275.50
270.62
273.36
271.22
10,451,900
Sep 25, 2025
273.12
277.14
270.19
276.66
274.50
11,863,400
Sep 24, 2025
280.31
281.21
276.72
280.71
278.52
10,231,000
Sep 23, 2025
282.40
286.00
280.00
282.71
280.50
17,830,300
Sep 22, 2025
266.54
276.36
265.45
272.63
270.50
15,630,300
Sep 19, 2025
266.37
266.57
262.81
264.87
262.80
17,640,200
Sep 18, 2025
258.00
270.54
257.98
268.64
266.54
16,917,300
Sep 17, 2025
264.34
264.81
259.73
262.79
260.74
10,422,000
Sep 16, 2025
0.822
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
265.92
266.44
260.61
262.06
260.01
10,381,900
Sep 15, 2025
260.00
262.80
258.75
261.38
258.52
8,147,700
Sep 12, 2025
260.85
260.95
258.38
259.33
256.49
8,496,600
Sep 11, 2025
260.35
261.64
258.23
258.91
256.08
10,005,000
Sep 10, 2025
258.87
264.58
257.75
260.44
257.59
18,822,400
Sep 9, 2025
246.93
254.73
246.93
250.92
248.18
13,443,400
Sep 8, 2025
241.99
247.88
241.62
247.19
244.49
12,986,600
Sep 5, 2025
240.24
244.55
237.90
243.41
240.75
14,056,600
