TSM
Taiwan Semi Sp ADR (TSM)
NYSE
$391.55-$13.25 (-3.27%)
Price as of Nov 04, 2026 8:00 PM EST
  • $2.1T
    Market Cap
  • 39.09%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -14.38%
    Low Price$395.75
    High Price$485.80
  • 3 Months
    -0.06%
    Low Price$395.75
    High Price$485.80
  • 1 Year
    +39.09%
    Low Price$272.25
    High Price$485.80
Date
Open
High
Low
Close
Change (%)
Volume
11/04/2026
400.64
410.59
391.61
395.75
-2.24%
14,510,314
11/03/2026
404.99
408.37
403.03
404.80
+1.55%
9,417,570
11/02/2026
412.52
414.76
398.29
398.63
-1.85%
13,189,018
10/30/2026
414.08
418.09
400.12
406.13
-5.95%
22,062,372
10/29/2026
431.69
436.24
428.43
431.81
-1.75%
8,465,878
10/28/2026
438.24
440.88
436.84
439.51
+0.60%
8,037,389
10/27/2026
427.16
438.58
426.00
436.87
+2.95%
9,022,536
10/26/2026
418.07
428.85
417.72
424.37
+1.40%
9,627,089
10/23/2026
412.29
421.31
411.11
418.51
+1.49%
9,494,396
10/22/2026
419.39
421.91
410.22
412.35
-4.52%
16,481,893
10/21/2026
433.14
435.16
423.74
431.89
+1.60%
10,721,057
10/20/2026
416.29
428.21
416.12
425.08
+1.16%
12,538,608
10/19/2026
421.66
427.16
415.50
420.22
+1.84%
12,353,836
10/16/2026
421.22
421.50
410.58
412.61
-2.28%
16,709,302
10/15/2026
415.17
423.66
407.13
422.25
-1.80%
22,490,837
10/15/2026
$4.60 Earnings
10/14/2026
436.25
440.39
428.06
430.00
-3.40%
15,167,154
10/13/2026
439.52
445.50
437.40
445.12
+0.17%
8,588,348
10/12/2026
453.55
454.40
444.35
444.35
-1.98%
8,867,207
10/09/2026
464.21
464.83
449.75
453.31
-1.02%
9,260,611
10/08/2026
466.32
471.19
452.88
457.99
-3.01%
13,430,087
10/07/2026
472.60
475.80
471.30
472.20
-2.09%
7,304,825
10/06/2026
484.23
486.00
481.48
482.30
-0.72%
8,346,190
10/05/2026
478.77
487.47
476.40
485.80
+2.75%
10,920,605
10/02/2026
465.64
474.79
464.10
472.78
+2.96%
9,930,803
10/01/2026
457.27
460.42
453.46
459.20
+0.66%
8,221,312
09/30/2026
456.74
461.87
454.90
456.19
-0.16%
8,983,433
09/29/2026
452.27
459.43
447.07
456.94
+0.90%
9,939,739
09/28/2026
448.39
455.27
443.11
452.88
+0.50%
7,874,455
09/25/2026
452.40
455.03
449.01
450.61
-0.12%
7,759,126
09/24/2026
441.80
452.56
440.60
451.15
+1.03%
7,720,294
09/23/2026
449.79
450.88
442.87
446.57
-1.20%
10,284,922
09/22/2026
441.22
452.88
441.20
452.00
+1.54%
11,256,188
09/21/2026
440.80
445.72
437.06
445.14
+2.41%
9,943,058
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
$1.10 Dividend
09/15/2026
420.82
420.82
411.46
412.65
-1.02%
9,461,574
09/14/2026
414.91
423.33
414.91
416.90
-3.52%
14,305,857
09/11/2026
430.41
434.22
427.76
432.09
+1.22%
10,638,152
09/10/2026
425.31
431.38
422.93
426.90
-1.68%
8,381,062
09/09/2026
433.31
438.24
430.73
434.21
-0.83%
7,499,344
09/08/2026
436.86
443.11
432.57
437.84
+2.35%
13,084,675
09/04/2026
420.76
428.68
418.31
427.77
+2.85%
12,283,897
09/03/2026
412.19
416.19
406.73
415.91
+0.36%
7,827,765
09/02/2026
412.11
415.40
410.18
414.40
+0.36%
6,301,000
09/01/2026
416.69
417.51
410.97
412.90
-0.32%
7,928,439
08/31/2026
416.12
422.68
413.50
414.22
-0.53%
6,747,966
08/28/2026
426.36
427.98
416.21
416.41
-2.29%
8,896,897
08/27/2026
421.89
428.50
419.42
426.17
+2.30%
12,749,846
08/26/2026
417.34
419.64
413.31
416.58
+0.07%
7,449,311
08/25/2026
413.49
418.66
412.93
416.30
+1.78%
7,049,840
08/24/2026
412.77
413.24
404.08
409.03
-2.11%
10,645,650
08/21/2026
421.89
424.55
415.60
417.84
+0.71%
9,169,003
08/20/2026
407.52
416.85
406.64
414.90
+0.95%
10,451,903
08/19/2026
417.02
418.49
406.80
411.00
-0.32%
8,424,686
08/18/2026
415.90
418.52
409.68
412.31
-4.07%
14,030,079
08/17/2026
428.83
434.56
425.67
429.83
+1.08%
9,479,262
08/14/2026
428.06
428.13
422.98
425.22
-0.96%
6,324,697
08/13/2026
428.01
434.88
427.26
429.35
+0.31%
8,194,086
08/12/2026
431.50
432.13
425.89
428.01
+1.68%
9,534,229
08/11/2026
423.08
423.77
417.76
420.94
+0.86%
10,089,028
08/10/2026
419.23
424.75
414.90
417.36
-0.37%
11,785,542
08/07/2026
423.66
423.66
412.01
418.93
+0.44%
9,159,511
08/06/2026
408.45
422.79
406.91
417.09
+1.01%
10,628,743
08/05/2026
418.21
425.17
411.98
412.90
-0.76%
13,076,483
08/04/2026
416.89
419.14
411.02
416.06
+2.72%
13,942,664
08/03/2026
399.52
406.36
397.15
405.03
+0.46%
12,676,912
07/31/2026
418.39
419.24
397.74
403.18
+0.23%
11,956,082
07/30/2026
391.45
405.69
386.57
402.24
+7.64%
17,474,184
07/29/2026
387.05
390.21
371.73
373.68
-4.50%
21,700,198
07/28/2026
383.98
394.31
380.29
391.27
-1.70%
18,265,366
07/27/2026
405.00
406.35
387.77
398.03
-1.07%
17,935,173
07/24/2026
410.26
411.83
399.74
402.34
-2.93%
11,525,124
07/23/2026
414.74
419.72
410.71
414.48
-1.34%
11,048,798
07/22/2026
413.81
423.68
413.11
420.09
-0.80%
10,259,462
07/21/2026
417.63
424.27
412.46
423.48
+5.55%
18,210,083
07/20/2026
406.62
408.80
399.02
401.23
+0.99%
11,653,398
07/17/2026
391.08
403.63
385.00
397.31
-2.77%
20,995,710
07/16/2026
404.22
414.85
402.43
408.65
-2.32%
24,899,593
07/16/2026
$4.31 Earnings
07/15/2026
424.62
427.75
409.66
418.37
-0.22%
17,012,749
07/14/2026
429.73
429.91
417.75
419.28
-0.28%
14,279,001
07/13/2026
432.67
436.83
419.18
420.46
-2.89%
14,362,722
07/10/2026
437.50
438.49
426.97
432.96
-0.65%
9,595,124
07/09/2026
445.54
446.50
435.23
435.80
-0.005%
11,455,545
07/08/2026
427.86
439.32
427.61
435.82
+1.02%
11,411,232
07/07/2026
436.86
438.63
426.98
431.42
-4.25%
14,903,520
07/06/2026
446.59
458.81
444.42
450.59
+4.06%
12,788,440
07/02/2026
449.35
460.25
428.36
433.01
-2.27%
18,424,737
07/01/2026
466.43
467.27
442.30
443.05
-6.98%
18,611,452
06/30/2026
454.40
477.73
451.80
476.30
+4.94%
15,075,752
06/29/2026
435.84
454.89
429.95
453.89
+5.26%
14,881,216
06/26/2026
423.87
434.97
418.08
431.20
-0.61%
18,042,051
06/25/2026
451.70
451.70
431.29
433.84
-1.32%
14,812,496
06/24/2026
432.83
442.68
431.43
439.66
+1.02%
9,991,168
06/23/2026
438.02
446.15
433.04
435.23
-6.69%
20,364,468
06/22/2026
474.83
475.53
463.94
466.43
+1.20%
13,700,215
06/18/2026
437.72
463.99
437.23
460.90
+6.94%
25,817,106