TSM
Taiwan Semi Sp ADR (TSM)
NYSE
$418.80+$0.33 (+0.08%)
Price as of Aug 10, 2026 7:59 PM EDT
  • $2.2T
    Market Cap
  • 74.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -3.60%
    Low Price$374.67
    High Price$424.61
  • 3 Months
    +1.88%
    Low Price$374.67
    High Price$477.57
  • 1 Year
    +74.73%
    Low Price$224.89
    High Price$477.57
Date
Open
High
Low
Close
Change (%)
Volume
08/10/2026
420.34
425.88
416.00
418.47
-0.37%
11,785,542
08/07/2026
424.79
424.79
413.10
420.04
+0.44%
9,159,511
08/06/2026
409.54
423.91
407.99
418.20
+1.01%
10,628,743
08/05/2026
419.32
426.30
413.07
414.00
-0.76%
13,076,483
08/04/2026
418.00
420.25
412.11
417.17
+2.72%
13,942,664
08/03/2026
400.59
407.44
398.20
406.11
+0.46%
12,676,912
07/31/2026
419.50
420.35
398.80
404.25
+0.23%
11,956,082
07/30/2026
392.49
406.77
387.60
403.31
+7.64%
17,474,184
07/29/2026
388.08
391.25
372.72
374.67
-4.50%
21,700,198
07/28/2026
385.00
395.36
381.30
392.31
-1.70%
18,265,366
07/27/2026
406.08
407.43
388.80
399.09
-1.07%
17,935,173
07/24/2026
411.35
412.92
400.80
403.41
-2.93%
11,525,124
07/23/2026
415.84
420.84
411.80
415.58
-1.34%
11,048,798
07/22/2026
414.91
424.81
414.21
421.21
-0.80%
10,259,462
07/21/2026
418.74
425.40
413.56
424.61
+5.55%
18,210,083
07/20/2026
407.71
409.89
400.08
402.30
+0.99%
11,653,398
07/17/2026
392.12
404.70
386.02
398.37
-2.77%
20,995,710
07/16/2026
405.29
415.95
403.50
409.74
-2.32%
24,899,593
07/16/2026
$4.31 Earnings
07/15/2026
425.75
428.89
410.75
419.48
-0.22%
17,012,749
07/14/2026
430.87
431.06
418.86
420.39
-0.28%
14,279,001
07/13/2026
433.82
437.99
420.29
421.58
-2.89%
14,362,722
07/10/2026
438.67
439.66
428.10
434.11
-0.65%
9,595,124
07/09/2026
446.73
447.69
436.39
436.96
-0.005%
11,455,545
07/08/2026
429.00
440.49
428.75
436.98
+1.02%
11,411,232
07/07/2026
438.02
439.80
428.11
432.57
-4.25%
14,903,520
07/06/2026
447.78
460.03
445.60
451.79
+4.06%
12,788,440
07/02/2026
450.54
461.47
429.50
434.16
-2.27%
18,424,737
07/01/2026
467.67
468.51
443.47
444.23
-6.98%
18,611,452
06/30/2026
455.61
479.00
453.00
477.57
+4.94%
15,075,752
06/29/2026
437.00
456.10
431.09
455.10
+5.26%
14,881,216
06/26/2026
425.00
436.13
419.19
432.35
-0.61%
18,042,051
06/25/2026
452.90
452.90
432.44
434.99
-1.32%
14,812,496
06/24/2026
433.98
443.86
432.58
440.83
+1.02%
9,991,168
06/23/2026
439.18
447.33
434.19
436.39
-6.69%
20,364,468
06/22/2026
476.09
476.79
465.17
467.67
+1.20%
13,700,215
06/18/2026
438.88
465.22
438.39
462.12
+6.94%
25,817,106
06/17/2026
434.75
442.50
431.64
432.15
+1.48%
10,956,438
06/16/2026
436.02
440.33
425.20
425.83
-3.53%
11,093,482
06/15/2026
438.68
442.58
431.93
441.40
+4.12%
11,183,928
06/12/2026
420.05
426.94
417.21
423.93
+0.68%
10,362,385
06/11/2026
413.26
422.25
408.86
421.07
+3.25%
13,826,030
06/11/2026
$0.94 Dividend
06/10/2026
413.00
425.34
406.76
407.81
-4.48%
13,139,681
06/09/2026
429.89
437.15
404.58
426.94
+0.26%
21,198,509
06/08/2026
422.80
432.81
421.56
425.82
+2.80%
11,245,391
06/05/2026
428.78
432.90
411.84
414.22
-6.69%
19,643,902
06/04/2026
429.64
446.98
426.32
443.90
+1.88%
10,973,948
06/03/2026
448.96
449.13
433.53
435.69
-2.24%
10,241,126
06/02/2026
439.57
447.35
435.01
445.66
+2.54%
10,212,905
06/01/2026
423.90
448.36
421.53
434.63
+4.11%
18,040,130
05/29/2026
426.09
429.45
416.29
417.49
-1.51%
11,413,933
05/28/2026
421.25
426.61
413.76
423.88
+0.50%
8,905,848
05/27/2026
426.03
429.56
414.43
421.76
+2.52%
14,706,495
05/26/2026
412.17
415.53
409.13
411.37
+1.93%
10,132,013
05/22/2026
408.49
409.73
401.93
403.59
-0.65%
7,111,889
05/21/2026
398.59
410.51
398.59
406.21
+1.38%
8,898,385
05/20/2026
396.09
402.95
395.04
400.70
+2.29%
10,254,391
05/19/2026
388.61
397.96
384.18
391.71
-0.84%
14,084,091
05/18/2026
405.94
405.94
390.15
395.04
-2.08%
12,117,052
05/15/2026
405.57
408.93
397.91
403.42
-3.20%
11,867,920
05/14/2026
402.28
421.00
401.18
416.76
+4.48%
18,577,305
05/13/2026
397.35
403.75
390.57
398.88
+0.63%
13,133,709
05/12/2026
396.84
401.31
385.23
396.37
-1.79%
18,130,828
05/11/2026
405.81
406.79
397.27
403.61
-1.73%
14,679,681
05/08/2026
415.99
416.04
399.96
410.73
-0.60%
18,531,181
05/07/2026
417.13
419.03
407.17
413.20
-1.28%
13,403,164
05/06/2026
401.48
418.74
399.73
418.54
+6.36%
17,735,787
05/05/2026
403.67
405.20
391.70
393.50
-1.79%
14,578,982
05/04/2026
403.59
406.76
394.29
400.69
+0.99%
10,093,814
05/01/2026
392.54
403.06
391.23
396.76
+0.41%
9,926,401
04/30/2026
396.89
397.87
384.82
395.15
+0.57%
12,788,142
04/29/2026
392.01
394.94
387.29
392.92
+0.38%
10,312,968
04/28/2026
391.22
396.96
383.82
391.44
-3.12%
14,715,909
04/27/2026
412.80
413.55
399.48
404.05
+0.63%
16,583,647
04/24/2026
395.23
408.55
392.94
401.54
+5.17%
21,603,659
04/23/2026
383.37
387.87
374.95
381.78
-1.23%
12,224,889
04/22/2026
370.93
387.02
369.79
386.55
+5.26%
16,317,170
04/21/2026
367.23
369.90
364.27
367.23
+0.50%
9,804,900
04/20/2026
368.37
369.22
363.41
365.40
-1.15%
11,636,640
04/17/2026
372.34
374.72
364.30
369.65
+1.97%
18,419,414
04/16/2026
368.01
369.35
359.72
362.52
-3.13%
26,405,777
04/16/2026
$3.49 Earnings
04/15/2026
380.53
381.10
371.35
374.24
-1.26%
14,955,467
04/14/2026
378.17
381.28
372.36
379.02
+2.79%
12,859,543
04/13/2026
369.41
370.61
365.21
368.72
-0.28%
9,594,656
04/10/2026
374.73
377.13
368.90
369.75
+1.40%
13,167,528
04/09/2026
362.47
367.32
359.89
364.65
-0.11%
9,244,975
04/08/2026
369.44
373.44
358.41
365.06
+5.96%
16,356,897
04/07/2026
338.66
344.74
334.88
344.53
+1.04%
6,823,530
04/06/2026
338.97
343.41
337.84
340.97
+0.80%
5,884,800
04/02/2026
326.09
341.28
326.05
338.26
-0.72%
8,994,644
04/01/2026
343.11
347.88
338.97
340.71
+1.05%
15,011,626
03/31/2026
321.57
337.63
320.41
337.17
+6.78%
18,487,992
03/30/2026
326.45
328.84
313.08
315.77
-3.13%
15,739,952
03/27/2026
324.08
328.80
321.57
325.99
+0.19%
14,484,511
03/26/2026
339.04
340.13
324.62
325.36
-6.22%
14,560,166
03/25/2026
345.20
349.64
342.71
346.95
+1.31%
12,166,926
03/24/2026
334.80
344.09
333.25
342.46
+1.42%
9,725,008
03/23/2026
330.34
342.62
330.34
337.67
+2.80%
15,857,233