TSM
Taiwan Semi Sp ADR (TSM)
NYSE
$442.47+$7.80 (+1.80%)
Price as of Sep 21, 2026 2:08 PM EDT
  • $2.2T
    Market Cap
  • 65.81%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.42%
    Low Price$409.02
    High Price$437.82
  • 3 Months
    -5.69%
    Low Price$373.67
    High Price$476.29
  • 1 Year
    +65.81%
    Low Price$269.83
    High Price$476.29
Date
Open
High
Low
Close
Change (%)
Volume
09/18/2026
429.04
434.82
428.98
434.67
+1.02%
12,905,094
09/17/2026
424.40
430.53
423.39
430.26
+3.00%
12,447,742
09/16/2026
418.20
419.85
413.88
417.72
+1.23%
10,490,916
09/16/2026
$1.11 Dividend
09/15/2026
420.81
420.81
411.45
412.64
-1.02%
9,461,574
09/14/2026
414.90
423.31
414.90
416.89
-3.52%
14,305,857
09/11/2026
430.39
434.20
427.75
432.08
+1.22%
10,638,152
09/10/2026
425.30
431.37
422.91
426.88
-1.68%
8,381,062
09/09/2026
433.30
438.22
430.71
434.19
-0.83%
7,499,344
09/08/2026
436.85
443.10
432.56
437.82
+2.35%
13,084,675
09/04/2026
420.75
428.67
418.30
427.76
+2.85%
12,283,897
09/03/2026
412.18
416.18
406.72
415.89
+0.36%
7,827,765
09/02/2026
412.09
415.39
410.17
414.39
+0.36%
6,301,000
09/01/2026
416.68
417.50
410.96
412.89
-0.32%
7,928,439
08/31/2026
416.11
422.67
413.49
414.21
-0.53%
6,747,966
08/28/2026
426.35
427.97
416.20
416.40
-2.29%
8,896,897
08/27/2026
421.88
428.49
419.40
426.16
+2.30%
12,749,846
08/26/2026
417.33
419.62
413.30
416.57
+0.07%
7,449,311
08/25/2026
413.48
418.65
412.92
416.29
+1.78%
7,049,840
08/24/2026
412.76
413.23
404.07
409.02
-2.11%
10,645,650
08/21/2026
421.88
424.54
415.58
417.83
+0.71%
9,169,003
08/20/2026
407.51
416.84
406.63
414.89
+0.95%
10,451,903
08/19/2026
417.01
418.48
406.79
410.99
-0.32%
8,424,686
08/18/2026
415.88
418.51
409.67
412.30
-4.07%
14,030,079
08/17/2026
428.82
434.54
425.66
429.82
+1.08%
9,479,262
08/14/2026
428.05
428.12
422.96
425.21
-0.96%
6,324,697
08/13/2026
428.00
434.87
427.25
429.34
+0.31%
8,194,086
08/12/2026
431.49
432.12
425.88
428.00
+1.68%
9,534,229
08/11/2026
423.06
423.76
417.75
420.93
+0.86%
10,089,028
08/10/2026
419.21
424.74
414.89
417.35
-0.37%
11,785,542
08/07/2026
423.65
423.65
411.99
418.92
+0.44%
9,159,511
08/06/2026
408.44
422.78
406.90
417.08
+1.01%
10,628,743
08/05/2026
418.20
425.16
411.96
412.89
-0.76%
13,076,483
08/04/2026
416.88
419.13
411.01
416.05
+2.72%
13,942,664
08/03/2026
399.51
406.35
397.13
405.02
+0.46%
12,676,912
07/31/2026
418.38
419.22
397.73
403.17
+0.23%
11,956,082
07/30/2026
391.44
405.68
386.56
402.23
+7.64%
17,474,184
07/29/2026
387.04
390.20
371.72
373.67
-4.50%
21,700,198
07/28/2026
383.97
394.30
380.28
391.26
-1.70%
18,265,366
07/27/2026
404.99
406.34
387.76
398.02
-1.07%
17,935,173
07/24/2026
410.24
411.81
399.73
402.33
-2.93%
11,525,124
07/23/2026
414.73
419.71
410.70
414.47
-1.34%
11,048,798
07/22/2026
413.79
423.67
413.10
420.08
-0.80%
10,259,462
07/21/2026
417.62
424.26
412.45
423.47
+5.55%
18,210,083
07/20/2026
406.61
408.79
399.01
401.22
+0.99%
11,653,398
07/17/2026
391.07
403.62
384.99
397.30
-2.77%
20,995,710
07/16/2026
404.21
414.84
402.42
408.64
-2.32%
24,899,593
07/16/2026
$4.31 Earnings
07/15/2026
424.61
427.74
409.65
418.36
-0.22%
17,012,749
07/14/2026
429.72
429.90
417.74
419.26
-0.28%
14,279,001
07/13/2026
432.66
436.82
419.17
420.45
-2.89%
14,362,722
07/10/2026
437.49
438.48
426.95
432.95
-0.65%
9,595,124
07/09/2026
445.53
446.49
435.22
435.79
-0.005%
11,455,545
07/08/2026
427.85
439.31
427.60
435.81
+1.02%
11,411,232
07/07/2026
436.85
438.62
426.96
431.41
-4.25%
14,903,520
07/06/2026
446.58
458.80
444.41
450.58
+4.06%
12,788,440
07/02/2026
449.33
460.23
428.35
433.00
-2.27%
18,424,737
07/01/2026
466.42
467.26
442.28
443.04
-6.98%
18,611,452
06/30/2026
454.39
477.72
451.79
476.29
+4.94%
15,075,752
06/29/2026
435.83
454.88
429.94
453.88
+5.26%
14,881,216
06/26/2026
423.86
434.96
418.07
431.19
-0.61%
18,042,051
06/25/2026
451.69
451.69
431.28
433.83
-1.32%
14,812,496
06/24/2026
432.81
442.67
431.42
439.65
+1.02%
9,991,168
06/23/2026
438.00
446.14
433.03
435.22
-6.69%
20,364,468
06/22/2026
474.82
475.51
463.92
466.42
+1.20%
13,700,215
06/18/2026
437.71
463.97
437.22
460.88
+6.94%
25,817,106
06/17/2026
433.59
441.32
430.48
430.99
+1.48%
10,956,438
06/16/2026
434.85
439.15
424.06
424.69
-3.53%
11,093,482
06/15/2026
437.51
441.40
430.77
440.22
+4.12%
11,183,928
06/12/2026
418.93
425.80
416.09
422.80
+0.68%
10,362,385
06/11/2026
412.15
421.12
407.77
419.94
+3.25%
13,826,030
06/11/2026
$0.94 Dividend
06/10/2026
411.90
424.20
405.67
406.72
-4.48%
13,139,681
06/09/2026
428.74
435.98
403.50
425.79
+0.26%
21,198,509
06/08/2026
421.66
431.65
420.43
424.68
+2.80%
11,245,391
06/05/2026
427.63
431.74
410.74
413.11
-6.69%
19,643,902
06/04/2026
428.49
445.78
425.18
442.71
+1.88%
10,973,948
06/03/2026
447.75
447.93
432.37
434.52
-2.24%
10,241,126
06/02/2026
438.39
446.15
433.84
444.47
+2.54%
10,212,905
06/01/2026
422.77
447.16
420.40
433.47
+4.11%
18,040,130
05/29/2026
424.95
428.30
415.18
416.37
-1.51%
11,413,933
05/28/2026
420.12
425.47
412.65
422.75
+0.50%
8,905,848
05/27/2026
424.89
428.41
413.32
420.63
+2.52%
14,706,495
05/26/2026
411.07
414.42
408.03
410.27
+1.93%
10,132,013
05/22/2026
407.40
408.63
400.86
402.51
-0.65%
7,111,889
05/21/2026
397.52
409.42
397.52
405.13
+1.38%
8,898,385
05/20/2026
395.03
401.87
393.98
399.62
+2.29%
10,254,391
05/19/2026
387.57
396.89
383.15
390.66
-0.84%
14,084,091
05/18/2026
404.86
404.86
389.11
393.98
-2.08%
12,117,052
05/15/2026
404.48
407.83
396.85
402.34
-3.20%
11,867,920
05/14/2026
401.20
419.87
400.10
415.64
+4.48%
18,577,305
05/13/2026
396.29
402.67
389.52
397.81
+0.63%
13,133,709
05/12/2026
395.77
400.24
384.20
395.31
-1.79%
18,130,828
05/11/2026
404.72
405.70
396.21
402.53
-1.73%
14,679,681
05/08/2026
414.88
414.93
398.89
409.63
-0.60%
18,531,181
05/07/2026
416.01
417.91
406.08
412.09
-1.28%
13,403,164
05/06/2026
400.40
417.61
398.66
417.42
+6.36%
17,735,787
05/05/2026
402.58
404.11
390.65
392.45
-1.79%
14,578,982
05/04/2026
402.51
405.67
393.24
399.61
+0.99%
10,093,814
05/01/2026
391.49
401.98
390.18
395.69
+0.41%
9,926,401