TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
326.74
0.630 0.193%
Share volume: 14,484,511
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$326.11
0.63
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $324.83 | $324.83 | $329.56 | $329.56 | $322.31 | $322.31 | $326.74 | $326.74 | 14,484,511 | $14,405,996.00 |
| 03-26-2026 | $339.82 | $339.82 | $340.91 | $340.91 | $325.37 | $325.37 | $326.11 | $326.11 | 14,560,166 | $14,560,166.00 |
| 03-25-2026 | $346.00 | $346.00 | $350.45 | $350.45 | $343.50 | $343.50 | $347.75 | $347.75 | 12,166,926 | $12,166,926.00 |
| 03-24-2026 | $335.57 | $335.57 | $344.88 | $344.88 | $334.02 | $334.02 | $343.25 | $343.25 | 9,725,008 | $9,725,008.00 |
| 03-23-2026 | $331.10 | $331.10 | $343.41 | $343.41 | $331.10 | $331.10 | $338.45 | $338.45 | 15,857,233 | $15,857,233.00 |
| 03-20-2026 | $336.68 | $336.68 | $337.60 | $337.60 | $325.90 | $325.90 | $329.24 | $329.24 | 17,424,155 | $17,424,155.00 |
| 03-19-2026 | $329.22 | $329.22 | $339.90 | $339.90 | $325.19 | $325.19 | $338.79 | $338.79 | 15,411,566 | $15,411,566.00 |
| 03-18-2026 | $345.78 | $345.78 | $347.95 | $347.95 | $339.34 | $339.34 | $339.57 | $339.57 | 12,632,625 | $12,632,625.00 |
| 03-17-2026 | $340.60 | $340.60 | $346.76 | $346.76 | $338.40 | $338.40 | $345.98 | $345.98 | 11,434,604 | $11,434,604.00 |
| 03-16-2026 | $341.25 | $340.29 | $344.63 | $343.66 | $339.82 | $338.87 | $340.23 | $339.27 | 11,123,540 | $11,123,540.00 |