TSM
Taiwan Semi Sp ADR (TSM)
NYSE
$431.55-$0.80 (-0.19%)
Price as of Jun 26, 2026 7:59 PM EDT
  • $2.3T
    Market Cap
  • 91.21%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.10%
    Low Price$408.75
    High Price$467.67
  • 3 Months
    +32.89%
    Low Price$316.50
    High Price$467.67
  • 1 Year
    +91.21%
    Low Price$224.68
    High Price$467.67
Date
Open
High
Low
Close
Change (%)
Volume
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
+3.26%
13,826,030
06/11/2026
$0.96 Dividend
06/10/2026
412.99
425.32
406.75
407.79
-4.48%
13,139,681
06/09/2026
429.87
437.14
404.56
426.92
+0.26%
21,198,509
06/08/2026
422.78
432.80
421.54
425.80
+2.80%
11,245,391
06/05/2026
428.77
432.89
411.83
414.20
-6.69%
19,643,902
06/04/2026
429.63
446.96
426.30
443.88
+1.88%
10,973,948
06/03/2026
448.94
449.11
433.51
435.67
-2.24%
10,241,126
06/02/2026
439.55
447.33
434.99
445.65
+2.54%
10,212,905
06/01/2026
423.89
448.34
421.51
434.61
+4.11%
18,040,130
05/29/2026
426.07
429.43
416.28
417.47
-1.51%
11,413,933
05/28/2026
421.23
426.60
413.74
423.87
+0.50%
8,905,848
05/27/2026
426.02
429.54
414.41
421.74
+2.52%
14,706,495
05/26/2026
412.15
415.52
409.11
411.36
+1.93%
10,132,013
05/22/2026
408.47
409.71
401.92
403.57
-0.65%
7,111,889
05/21/2026
398.57
410.50
398.57
406.20
+1.38%
8,898,385
05/20/2026
396.07
402.94
395.02
400.68
+2.29%
10,254,391
05/19/2026
388.60
397.94
384.16
391.69
-0.84%
14,084,091
05/18/2026
405.93
405.93
390.14
395.02
-2.08%
12,117,052
05/15/2026
405.55
408.91
397.90
403.41
-3.20%
11,867,920
05/14/2026
402.26
420.98
401.16
416.74
+4.48%
18,577,305
05/13/2026
397.33
403.73
390.56
398.87
+0.63%
13,133,709
05/12/2026
396.82
401.30
385.22
396.35
-1.79%
18,130,828
05/11/2026
405.79
406.78
397.26
403.59
-1.73%
14,679,681
05/08/2026
415.98
416.03
399.94
410.72
-0.60%
18,531,181
05/07/2026
417.11
419.02
407.16
413.18
-1.28%
13,403,164
05/06/2026
401.46
418.72
399.71
418.52
+6.36%
17,735,787
05/05/2026
403.65
405.18
391.68
393.49
-1.79%
14,578,982
05/04/2026
403.57
406.75
394.28
400.67
+0.99%
10,093,814
05/01/2026
392.52
403.05
391.21
396.74
+0.41%
9,926,401
04/30/2026
396.88
397.86
384.81
395.13
+0.57%
12,788,142
04/29/2026
391.99
394.92
387.27
392.91
+0.38%
10,312,968
04/28/2026
391.20
396.94
383.80
391.42
-3.12%
14,715,909
04/27/2026
412.78
413.53
399.46
404.03
+0.63%
16,583,647
04/24/2026
395.21
408.53
392.93
401.52
+5.17%
21,603,659
04/23/2026
383.35
387.85
374.93
381.77
-1.23%
12,224,889
04/22/2026
370.91
387.00
369.77
386.53
+5.26%
16,317,170
04/21/2026
367.22
369.88
364.26
367.22
+0.50%
9,804,900
04/20/2026
368.36
369.21
363.40
365.38
-1.15%
11,636,640
04/17/2026
372.33
374.70
364.29
369.63
+1.97%
18,419,414
04/16/2026
368.00
369.33
359.71
362.50
-3.13%
26,405,777
04/16/2026
$3.49 Earnings
04/15/2026
380.52
381.09
371.34
374.22
-1.26%
14,955,467
04/14/2026
378.15
381.27
372.35
379.00
+2.79%
12,859,543
04/13/2026
369.39
370.59
365.19
368.71
-0.28%
9,594,656
04/10/2026
374.71
377.12
368.89
369.73
+1.40%
13,167,528
04/09/2026
362.45
367.31
359.88
364.64
-0.11%
9,244,975
04/08/2026
369.42
373.43
358.40
365.05
+5.96%
16,356,897
04/07/2026
338.65
344.72
334.87
344.51
+1.04%
6,823,530
04/06/2026
338.96
343.40
337.83
340.96
+0.80%
5,884,800
04/02/2026
326.08
341.27
326.04
338.25
-0.72%
8,994,644
04/01/2026
343.10
347.87
338.96
340.69
+1.05%
15,011,626
03/31/2026
321.56
337.62
320.39
337.16
+6.78%
18,487,992
03/30/2026
326.44
328.83
313.07
315.76
-3.13%
15,739,952
03/27/2026
324.07
328.79
321.56
325.98
+0.19%
14,484,511
03/26/2026
339.03
340.11
324.61
325.35
-6.22%
14,560,166
03/25/2026
345.19
349.63
342.70
346.94
+1.31%
12,166,926
03/24/2026
334.79
344.07
333.24
342.45
+1.42%
9,725,008
03/23/2026
330.33
342.61
330.33
337.66
+2.80%
15,857,233
03/20/2026
335.89
336.81
325.14
328.47
-2.82%
17,428,385
03/19/2026
328.45
339.11
324.43
338.00
-0.23%
15,411,566
03/18/2026
344.97
347.14
338.54
338.78
-1.85%
12,632,625
03/17/2026
339.80
345.95
337.61
345.17
+1.97%
11,443,567
03/17/2026
$0.94 Dividend
03/16/2026
339.51
342.88
338.09
338.50
+0.57%
11,123,540
03/13/2026
342.17
342.76
334.51
336.59
+0.48%
17,299,921
03/12/2026
344.17
345.12
334.67
335.00
-5.03%
17,549,421
03/11/2026
352.13
355.53
348.58
352.76
+2.15%
10,683,279
03/10/2026
346.70
351.70
342.56
345.32
-0.46%
12,985,620
03/09/2026
333.89
347.62
330.23
346.93
+2.89%
19,182,765
03/06/2026
341.75
346.94
334.98
337.17
-4.23%
13,803,038
03/05/2026
353.09
357.64
342.05
352.06
-1.00%
16,249,803
03/04/2026
355.61
359.25
352.75
355.62
+1.22%
12,131,052
03/03/2026
347.77
354.17
342.39
351.33
-4.33%
18,580,214
03/02/2026
363.50
371.20
362.79
367.23
-1.46%
12,571,595
02/27/2026
368.26
374.76
366.74
372.67
-0.59%
9,186,555
02/26/2026
384.21
384.51
367.82
374.89
-2.82%
14,535,745
02/25/2026
388.22
388.22
382.87
385.76
+0.51%
10,948,404
02/24/2026
377.47
387.20
374.14
383.79
+4.25%
13,269,457
02/23/2026
365.14
371.53
364.59
368.16
-0.13%
9,550,221
02/20/2026
357.95
370.31
357.27
368.65
+2.82%
9,009,239
02/19/2026
357.89
360.95
355.62
358.56
-0.52%
6,346,478
02/18/2026
362.01
367.51
358.87
360.42
-0.53%
7,310,453
02/17/2026
360.02
364.34
354.43
362.35
-0.59%
10,063,802
02/13/2026
367.27
369.22
358.93
364.50
-0.47%
10,468,150
02/12/2026
377.07
378.07
320.46
366.23
-1.60%
16,835,434
02/11/2026
368.19
377.65
366.51
372.19
+3.37%
18,651,340
02/10/2026
362.48
362.90
354.58
360.07
+1.83%
14,622,132
02/09/2026
346.98
357.77
346.03
353.60
+1.88%
14,594,922
02/06/2026
335.78
347.94
334.94
347.07
+5.48%
17,025,523