TSM - TAIWAN SEMICONDUCTOR MANUFACTURING CO LTD
411.68
-2.470 -0.600%
Share volume: 18,531,181
Last Updated: 05-08-2026
Electronic Equipment/Electronic Components & Accessories:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$414.15
-2.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2026 | $416.95 | $416.95 | $417.00 | $417.00 | $400.88 | $400.88 | $411.68 | $411.68 | 18,531,181 | $18,195,509.00 |
| 05-07-2026 | $418.09 | $418.09 | $420.00 | $420.00 | $408.11 | $408.11 | $414.15 | $414.15 | 13,403,164 | $13,403,164.00 |
| 05-06-2026 | $402.40 | $402.40 | $419.70 | $419.70 | $400.65 | $400.65 | $419.50 | $419.50 | 17,736,380 | $17,736,380.00 |
| 05-05-2026 | $404.60 | $404.60 | $406.13 | $406.13 | $392.60 | $392.60 | $394.41 | $394.41 | 14,578,982 | $14,578,982.00 |
| 05-04-2026 | $404.52 | $404.52 | $407.70 | $407.70 | $395.20 | $395.20 | $401.61 | $401.61 | 9,978,542 | $9,978,542.00 |
| 05-01-2026 | $393.44 | $393.44 | $403.99 | $403.99 | $392.13 | $392.13 | $397.67 | $397.67 | 9,926,401 | $9,926,401.00 |
| 04-30-2026 | $397.81 | $397.81 | $398.79 | $398.79 | $385.71 | $385.71 | $396.06 | $396.06 | 12,788,141 | $12,788,141.00 |
| 04-29-2026 | $392.91 | $392.91 | $395.85 | $395.85 | $388.18 | $388.18 | $393.83 | $393.83 | 10,312,967 | $10,312,967.00 |
| 04-28-2026 | $392.12 | $392.12 | $397.87 | $397.87 | $384.70 | $384.70 | $392.34 | $392.34 | 14,715,814 | $14,715,814.00 |
| 04-27-2026 | $413.75 | $413.75 | $414.50 | $414.50 | $400.40 | $400.40 | $404.98 | $404.98 | 16,561,246 | $16,561,246.00 |