Free Trial

Taiwan Semiconductor Manufacturing (TSM) Stock Chart & Stock Price History

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free TSM Stock Alerts
$158.35
-1.65 (-1.03%)
(As of 03:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Taiwan Semiconductor Manufacturing Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
+14.22%
3 Month
Performance
+24.01%
6 Month
Performance
+61.26%
Year-To-Date
Performance
+51.89%
1 Year
Performance
+53.06%
Receive TSM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Taiwan Semiconductor Manufacturing and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only AI company to buy
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

TSM Stock Chart for Tuesday, May, 28, 2024

TSM Chart by TradingView

Taiwan Semiconductor Manufacturing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$160.00$160.00$160.66$156.7111.91 million shs$829.83 billion
05/24/2024$157.08$159.98
+1.85%		$160.66$156.7111.90 million shs$829.72 billion
05/23/2024$156.24$157.08
+0.54%		$160.78$155.8720.86 million shs$814.68 billion
05/22/2024$153.65$156.24
+1.69%		$157.23$154.5413.36 million shs$810.32 billion
05/21/2024$153.59$153.65
+0.04%		$153.99$151.957.91 million shs$796.89 billion
05/20/2024$151.68$153.59
+1.26%		$154.24$150.849.25 million shs$796.58 billion
05/17/2024$152.23$151.67
-0.37%		$154.00$150.847.71 million shs$786.62 billion
05/16/2024$155.55$152.23
-2.13%		$155.06$152.2113.30 million shs$789.53 billion
05/15/2024$151.93$155.55
+2.38%		$156.00$152.7314.01 million shs$806.75 billion
05/14/2024$146.41$151.93
+3.77%		$152.01$146.2712.30 million shs$787.97 billion
05/13/2024$149.26$146.41
-1.91%		$148.44$146.318.25 million shs$759.34 billion
05/10/2024$142.79$149.23
+4.51%		$150.50$146.9323.65 million shs$773.97 billion
05/09/2024$143.61$142.79
-0.57%		$143.35$141.137.85 million shs$740.57 billion
05/08/2024$141.09$143.61
+1.79%		$144.26$140.8010.19 million shs$744.82 billion
05/07/2024$142.82$141.09
-1.21%		$142.30$140.528.68 million shs$731.75 billion
05/06/2024$141.56$142.82
+0.89%		$142.83$139.818.60 million shs$740.72 billion
05/03/2024$136.29$141.54
+3.85%		$142.11$138.7613.25 million shs$734.08 billion
05/02/2024$134.92$136.29
+1.02%		$136.74$133.229.25 million shs$706.86 billion
05/01/2024$137.44$134.92
-1.83%		$139.43$133.2112.56 million shs$699.75 billion
04/30/2024$138.53$137.44
-0.79%		$139.70$137.2610.96 million shs$712.82 billion
04/29/2024$138.30$138.53
+0.17%		$138.65$135.9110.02 million shs$718.47 billion
04/26/2024$136.61$138.26
+1.21%		$138.74$135.959.44 million shs$717.07 billion
04/25/2024$132.99$136.61
+2.72%		$137.84$128.8618.02 million shs$708.52 billion
04/24/2024$133.49$132.99
-0.37%		$136.27$131.5415.53 million shs$689.74 billion
04/23/2024$129.77$133.49
+2.87%		$133.71$130.6612.53 million shs$692.33 billion
04/22/2024$127.70$129.77
+1.62%		$130.65$125.7818.54 million shs$673.04 billion
04/19/2024$132.25$127.71
-3.43%		$131.55$126.6428.25 million shs$662.36 billion
04/18/2024$139.08$132.25
-4.91%		$135.13$130.3039.24 million shs$685.90 billion
04/17/2024$139.80$139.08
-0.52%		$142.57$137.3618.75 million shs$721.33 billion
04/16/2024$140.17$139.80
-0.26%		$140.54$137.0614.03 million shs$725.06 billion
04/15/2024$142.52$140.17
-1.65%		$145.47$139.8813.41 million shs$726.98 billion
04/12/2024$147.20$142.56
-3.15%		$146.00$142.1611.98 million shs$739.37 billion
04/11/2024$146.21$147.20
+0.68%		$147.48$144.1311.80 million shs$763.44 billion
04/10/2024$145.46$146.21
+0.52%		$148.42$145.2618.83 million shs$758.31 billion
04/09/2024$142.79$145.46
+1.87%		$148.17$142.9518.45 million shs$754.42 billion
04/08/2024$141.36$142.79
+1.01%		$146.00$142.7616.21 million shs$740.57 billion
04/05/2024$139.64$141.37
+1.24%		$142.00$138.928.25 million shs$733.20 billion
04/04/2024$141.96$139.64
-1.63%		$146.75$139.4315.70 million shs$724.23 billion
04/03/2024$140.24$141.96
+1.23%		$142.93$138.429.69 million shs$736.26 billion
04/02/2024$141.42$140.24
-0.83%		$141.04$139.399.86 million shs$727.34 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/01/2024$136.05$141.42
+3.95%		$142.96$137.0514.19 million shs$733.46 billion
03/29/2024$136.05$136.05$136.80$135.4410.02 million shs$705.61 billion
03/28/2024$136.67$136.05
-0.45%		$136.80$135.449.92 million shs$705.61 billion
03/27/2024$138.78$136.67
-1.52%		$139.27$135.1513.83 million shs$708.83 billion
03/26/2024$140.24$138.78
-1.04%		$140.91$138.6410.77 million shs$719.77 billion
03/25/2024$140.54$140.24
-0.21%		$141.68$139.269.90 million shs$727.34 billion
03/22/2024$139.45$140.57
+0.80%		$141.34$139.119.94 million shs$729.05 billion
03/21/2024$136.77$139.45
+1.96%		$142.60$139.0417.79 million shs$723.24 billion
03/20/2024$134.90$136.77
+1.39%		$137.30$135.0112.71 million shs$709.35 billion
03/19/2024$136.66$134.90
-1.29%		$136.27$133.0417.32 million shs$699.65 billion
03/18/2024$136.98$136.66
-0.23%		$141.54$136.6214.67 million shs$708.77 billion
03/15/2024$139.70$137.04
-1.90%		$137.70$134.6322.73 million shs$710.75 billion
03/14/2024$142.18$139.70
-1.74%		$143.10$139.0214.94 million shs$724.54 billion
03/13/2024$144.44$142.18
-1.56%		$143.23$141.3812.90 million shs$737.40 billion
03/12/2024$139.03$144.44
+3.89%		$146.70$140.5821.17 million shs$749.13 billion
03/11/2024$146.37$139.03
-5.01%		$144.40$138.9329.18 million shs$759.14 billion
03/08/2024$149.20$146.42
-1.86%		$158.40$144.9343.77 million shs$759.39 billion
03/07/2024$141.58$149.20
+5.38%		$151.60$144.1534.60 million shs$773.81 billion
03/06/2024$134.97$141.58
+4.90%		$144.00$138.6122.25 million shs$734.29 billion
03/05/2024$138.25$134.97
-2.37%		$137.43$133.7313.60 million shs$700.01 billion
03/04/2024$133.90$138.25
+3.25%		$141.99$137.6926.51 million shs$717.02 billion
03/01/2024$128.62$133.98
+4.17%		$136.65$130.1024.37 million shs$694.88 billion
02/29/2024$127.39$128.62
+0.97%		$129.19$127.159.34 million shs$667.08 billion
02/28/2024$128.59$127.39
-0.93%		$128.58$126.656.51 million shs$660.70 billion
02/27/2024$130.64$128.59
-1.57%		$131.97$128.598.78 million shs$666.92 billion

Related Companies:
This page (NYSE:TSM) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon to Transform U.S. Economy?
Porter & Company
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals