TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
353.13
-15.980 -4.525%
Share volume: 18,415,883
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$369.11
-15.98
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $349.55 | $349.55 | $355.98 | $355.98 | $344.14 | $344.14 | $353.13 | $353.13 | 18,415,883 | $18,415,883.00 |
| 03-02-2026 | $365.36 | $365.36 | $373.10 | $373.10 | $364.65 | $364.65 | $369.11 | $369.11 | 12,571,595 | $12,571,595.00 |
| 02-27-2026 | $370.14 | $370.14 | $376.68 | $376.68 | $368.62 | $368.62 | $374.58 | $374.58 | 9,186,555 | $9,186,555.00 |
| 02-26-2026 | $386.18 | $386.18 | $386.47 | $386.47 | $369.70 | $369.70 | $376.81 | $376.81 | 14,535,745 | $14,535,745.00 |
| 02-25-2026 | $390.21 | $390.21 | $390.21 | $390.21 | $384.83 | $384.83 | $387.73 | $387.73 | 10,948,404 | $10,948,404.00 |
| 02-24-2026 | $379.40 | $379.40 | $389.18 | $389.18 | $376.05 | $376.05 | $385.75 | $385.75 | 13,269,457 | $13,269,457.00 |
| 02-23-2026 | $367.01 | $367.01 | $373.43 | $373.43 | $366.46 | $366.46 | $370.04 | $370.04 | 9,550,221 | $9,550,221.00 |
| 02-20-2026 | $359.78 | $359.78 | $372.20 | $372.20 | $359.10 | $359.10 | $370.54 | $370.54 | 9,009,239 | $9,009,239.00 |
| 02-19-2026 | $359.72 | $359.72 | $362.80 | $362.80 | $357.44 | $357.44 | $360.39 | $360.39 | 6,346,478 | $6,346,478.00 |
| 02-18-2026 | $363.86 | $363.86 | $369.39 | $369.39 | $360.71 | $360.71 | $362.26 | $362.26 | 7,310,453 | $7,310,453.00 |