TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
404.98
2.520 0.622%
Share volume: 16,438,974
Last Updated: 04-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.46%
PREVIOUS CLOSE
CHG
CHG%
$402.46
2.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $413.75 | $413.75 | $414.50 | $414.50 | $400.40 | $400.40 | $404.98 | $404.98 | 16,438,974 | $16,438,974.00 |
| 04-24-2026 | $396.14 | $396.14 | $409.49 | $409.49 | $393.85 | $393.85 | $402.46 | $402.46 | 21,603,584 | $21,603,584.00 |
| 04-23-2026 | $384.25 | $384.25 | $388.76 | $388.76 | $375.81 | $375.81 | $382.66 | $382.66 | 12,224,889 | $12,224,889.00 |
| 04-22-2026 | $371.78 | $371.78 | $387.91 | $387.91 | $370.64 | $370.64 | $387.44 | $387.44 | 16,317,170 | $16,317,170.00 |
| 04-21-2026 | $368.08 | $368.08 | $370.75 | $370.75 | $365.11 | $365.11 | $368.08 | $368.08 | 9,808,159 | $9,808,159.00 |
| 04-20-2026 | $369.22 | $369.22 | $370.07 | $370.07 | $364.25 | $364.25 | $366.24 | $366.24 | 11,638,318 | $11,638,318.00 |
| 04-17-2026 | $373.20 | $373.20 | $375.58 | $375.58 | $365.14 | $365.14 | $370.50 | $370.50 | 18,419,414 | $18,419,414.00 |
| 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 |