Skip to main content

Taiwan Semiconductor Manufacturing Company Ltd. (NY:TSM)

224.68 -1.81 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 227.44 228.15 224.80 226.49 9,277,353 -2.08(-0.91%)
Jun 27, 2025 224.30 228.88 224.03 228.57 13,138,912 +4.56(+2.04%)
Jun 26, 2025 224.98 225.22 223.31 224.01 7,978,453 +1.27(+0.57%)
Jun 25, 2025 220.80 223.50 220.80 222.74 9,162,462 +2.65(+1.20%)
Jun 24, 2025 214.39 220.37 213.88 220.09 14,808,015 +9.77(+4.65%)
Jun 23, 2025 206.63 210.59 206.20 210.32 7,517,110 +0.81(+0.39%)
Jun 20, 2025 215.20 215.50 208.15 209.51 16,992,096 -3.99(-1.87%)
Jun 18, 2025 214.70 215.16 212.89 213.50 6,932,025 -0.40(-0.19%)
Jun 17, 2025 213.89 215.94 213.50 213.90 8,385,724 -1.78(-0.83%)
Jun 16, 2025 213.00 217.60 212.73 215.68 10,912,407 +4.58(+2.17%)
Jun 13, 2025 210.11 213.26 209.40 211.10 10,152,604 -4.33(-2.01%)
Jun 12, 2025 212.92 215.88 211.91 215.43 9,789,826 +1.33(+0.62%)
Jun 11, 2025 215.00 217.43 212.95 214.10 13,320,696 +1.64(+0.77%)
Jun 10, 2025 211.60 213.23 209.96 212.46 14,509,475 +5.46(+2.64%)
Jun 09, 2025 206.40 209.27 205.87 207.00 11,464,767 +1.82(+0.89%)
Jun 06, 2025 203.58 206.29 203.23 205.18 8,532,855 +1.84(+0.90%)
Jun 05, 2025 204.88 205.76 202.28 203.34 12,229,748 +0.94(+0.46%)
Jun 04, 2025 201.38 204.03 200.38 202.40 13,548,728 +4.79(+2.42%)
Jun 03, 2025 194.35 198.17 193.64 197.61 9,557,153 +2.77(+1.42%)
Jun 02, 2025 193.04 195.16 192.19 194.84 7,437,871 +1.52(+0.79%)
May 30, 2025 195.77 195.91 190.56 193.32 11,998,363 -3.83(-1.94%)
May 29, 2025 199.46 199.80 196.08 197.15 14,618,185 +1.01(+0.51%)
May 28, 2025 196.09 198.06 195.48 196.14 17,713,094 -1.54(-0.78%)
May 27, 2025 194.10 198.31 193.70 197.68 12,221,895 +5.70(+2.97%)
May 23, 2025 192.02 192.80 190.03 191.98 9,403,168 -4.21(-2.15%)
May 22, 2025 191.34 196.83 191.34 196.19 11,820,097 +4.43(+2.31%)
May 21, 2025 193.10 195.27 190.53 191.76 7,367,589 -1.69(-0.87%)
May 20, 2025 191.80 193.73 190.81 193.45 7,055,911 -0.05(-0.03%)
May 19, 2025 189.00 193.50 188.81 193.50 10,140,280 -0.72(-0.37%)
May 16, 2025 194.53 195.08 192.57 194.22 9,146,694 +0.00(+0.00%)
May 15, 2025 193.10 194.49 191.63 194.22 10,237,555 -0.54(-0.28%)
May 14, 2025 195.28 196.22 193.23 194.76 12,350,810 +0.77(+0.40%)
May 13, 2025 187.72 194.28 187.72 193.99 20,023,924 +7.01(+3.75%)
May 12, 2025 187.28 189.17 184.61 186.98 22,611,546 +10.46(+5.93%)
May 09, 2025 179.80 180.46 176.47 176.52 11,582,767 +1.30(+0.74%)
May 08, 2025 175.34 177.45 173.66 175.22 10,336,486 +0.68(+0.39%)
May 07, 2025 174.10 175.98 171.37 174.54 9,693,493 +2.26(+1.31%)
May 06, 2025 172.60 174.74 170.59 172.28 14,550,539 -4.12(-2.34%)
May 05, 2025 179.00 180.08 176.25 176.40 14,607,853 -2.88(-1.61%)
May 02, 2025 179.79 180.65 177.14 179.28 21,691,200 +6.56(+3.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.