TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
370.5
7.150 1.930%
Share volume: 18,213,434
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$363.35
7.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $373.20 | $373.20 | $375.58 | $375.58 | $365.14 | $365.14 | $370.50 | $370.50 | 18,213,434 | $18,213,434.00 |
| 04-16-2026 | $368.86 | $368.86 | $370.20 | $370.20 | $360.55 | $360.55 | $363.35 | $363.35 | 26,405,777 | $26,405,777.00 |
| 04-15-2026 | $381.41 | $381.41 | $381.98 | $381.98 | $372.21 | $372.21 | $375.10 | $375.10 | 14,955,467 | $14,955,467.00 |
| 04-14-2026 | $379.04 | $379.04 | $382.16 | $382.16 | $373.22 | $373.22 | $379.89 | $379.89 | 12,859,543 | $12,859,543.00 |
| 04-13-2026 | $370.26 | $370.26 | $371.46 | $371.46 | $366.05 | $366.05 | $369.57 | $369.57 | 9,596,254 | $9,596,254.00 |
| 04-10-2026 | $375.59 | $375.59 | $378.00 | $378.00 | $369.75 | $369.75 | $370.60 | $370.60 | 13,168,160 | $13,168,160.00 |
| 04-09-2026 | $363.30 | $363.30 | $368.17 | $368.17 | $360.72 | $360.72 | $365.49 | $365.49 | 9,245,955 | $9,245,955.00 |
| 04-08-2026 | $370.29 | $370.29 | $374.30 | $374.30 | $359.24 | $359.24 | $365.90 | $365.90 | 16,356,897 | $16,356,897.00 |
| 04-07-2026 | $339.44 | $339.44 | $345.53 | $345.53 | $335.65 | $335.65 | $345.32 | $345.32 | 6,823,530 | $6,823,530.00 |
| 04-06-2026 | $339.75 | $339.75 | $344.20 | $344.20 | $338.62 | $338.62 | $341.76 | $341.76 | 5,884,800 | $5,884,800.00 |