TSM
Taiwan Semi Sp ADR (TSM)
NYSE
$427.55+$12.38 (+2.98%)
Price as of Jun 08, 2026 10:25 AM EDT
  • $2.2T
    Market Cap
  • 104.81%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.26%
    Low Price$392.61
    High Price$446.69
  • 3 Months
    +17.65%
    Low Price$316.50
    High Price$446.69
  • 1 Year
    +104.81%
    Low Price$207.00
    High Price$446.69
Date
Open
High
Low
Close
Change (%)
Volume
06/05/2026
429.77
433.90
412.79
415.17
-6.69%
19,643,902
06/04/2026
430.63
448.01
427.30
444.92
+1.88%
10,973,948
06/03/2026
449.99
450.16
434.53
436.69
-2.24%
10,241,126
06/02/2026
440.58
448.38
436.01
446.69
+2.54%
10,212,905
06/01/2026
424.88
449.39
422.50
435.63
+4.11%
18,040,130
05/29/2026
427.07
430.44
417.25
418.45
-1.51%
11,413,933
05/28/2026
422.22
427.60
414.71
424.86
+0.50%
8,905,848
05/27/2026
427.02
430.55
415.38
422.73
+2.52%
14,706,495
05/26/2026
413.12
416.49
410.07
412.32
+1.93%
10,132,013
05/22/2026
409.43
410.67
402.86
404.52
-0.65%
7,111,889
05/21/2026
399.51
411.46
399.51
407.15
+1.38%
8,898,385
05/20/2026
397.00
403.88
395.95
401.62
+2.29%
10,254,391
05/19/2026
389.51
398.88
385.06
392.61
-0.84%
14,084,091
05/18/2026
406.88
406.88
391.05
395.95
-2.08%
12,117,052
05/15/2026
406.50
409.87
398.83
404.35
-3.20%
11,867,920
05/14/2026
403.21
421.97
402.10
417.72
+4.48%
18,577,305
05/13/2026
398.27
404.68
391.47
399.80
+0.63%
13,133,709
05/12/2026
397.75
402.24
386.12
397.28
-1.79%
18,130,828
05/11/2026
406.74
407.73
398.19
404.54
-1.73%
14,679,681
05/08/2026
416.95
417.00
400.88
411.68
-0.60%
18,531,181
05/07/2026
418.09
420.00
408.11
414.15
-1.28%
13,403,164
05/06/2026
402.40
419.70
400.65
419.50
+6.36%
17,735,787
05/05/2026
404.60
406.13
392.60
394.41
-1.79%
14,578,982
05/04/2026
404.52
407.70
395.20
401.61
+0.99%
10,093,814
05/01/2026
393.44
403.99
392.13
397.67
+0.41%
9,926,401
04/30/2026
397.81
398.79
385.71
396.06
+0.57%
12,788,142
04/29/2026
392.91
395.85
388.18
393.83
+0.38%
10,312,968
04/28/2026
392.12
397.87
384.70
392.34
-3.12%
14,715,909
04/27/2026
413.75
414.50
400.40
404.98
+0.63%
16,583,647
04/24/2026
396.14
409.49
393.85
402.46
+5.17%
21,603,659
04/23/2026
384.25
388.76
375.81
382.66
-1.23%
12,224,889
04/22/2026
371.78
387.91
370.64
387.44
+5.26%
16,317,170
04/21/2026
368.08
370.75
365.11
368.08
+0.50%
9,804,900
04/20/2026
369.22
370.07
364.25
366.24
-1.15%
11,636,640
04/17/2026
373.20
375.58
365.14
370.50
+1.97%
18,419,414
04/16/2026
368.86
370.20
360.55
363.35
-3.13%
26,405,777
04/16/2026
$3.49 Earnings
04/15/2026
381.41
381.98
372.21
375.10
-1.26%
14,955,467
04/14/2026
379.04
382.16
373.22
379.89
+2.79%
12,859,543
04/13/2026
370.26
371.46
366.05
369.57
-0.28%
9,594,656
04/10/2026
375.59
378.00
369.75
370.60
+1.40%
13,167,528
04/09/2026
363.30
368.17
360.72
365.49
-0.11%
9,244,975
04/08/2026
370.29
374.30
359.24
365.90
+5.96%
16,356,897
04/07/2026
339.44
345.53
335.65
345.32
+1.04%
6,823,530
04/06/2026
339.75
344.20
338.62
341.76
+0.80%
5,884,800
04/02/2026
326.84
342.07
326.80
339.04
-0.72%
8,994,644
04/01/2026
343.90
348.68
339.75
341.49
+1.05%
15,011,626
03/31/2026
322.31
338.41
321.14
337.95
+6.78%
18,487,992
03/30/2026
327.20
329.60
313.80
316.50
-3.13%
15,739,952
03/27/2026
324.83
329.56
322.31
326.74
+0.19%
14,484,511
03/26/2026
339.82
340.91
325.37
326.11
-6.22%
14,560,166
03/25/2026
346.00
350.45
343.50
347.75
+1.31%
12,166,926
03/24/2026
335.57
344.88
334.02
343.25
+1.42%
9,725,008
03/23/2026
331.10
343.41
331.10
338.45
+2.80%
15,857,233
03/20/2026
336.68
337.60
325.90
329.24
-2.82%
17,428,385
03/19/2026
329.22
339.90
325.19
338.79
-0.23%
15,411,566
03/18/2026
345.78
347.95
339.34
339.57
-1.85%
12,632,625
03/17/2026
340.60
346.76
338.40
345.98
+1.97%
11,443,567
03/17/2026
$0.94 Dividend
03/16/2026
340.31
343.68
338.88
339.29
+0.57%
11,123,540
03/13/2026
342.97
343.57
335.29
337.38
+0.48%
17,299,921
03/12/2026
344.98
345.93
335.45
335.78
-5.03%
17,549,421
03/11/2026
352.95
356.36
349.39
353.58
+2.15%
10,683,279
03/10/2026
347.51
352.52
343.36
346.13
-0.46%
12,985,620
03/09/2026
334.67
348.44
331.00
347.74
+2.89%
19,182,765
03/06/2026
342.55
347.76
335.76
337.95
-4.23%
13,803,038
03/05/2026
353.92
358.48
342.85
352.88
-1.00%
16,249,803
03/04/2026
356.44
360.09
353.57
356.45
+1.22%
12,131,052
03/03/2026
348.59
355.00
343.19
352.16
-4.33%
18,580,214
03/02/2026
364.35
372.07
363.64
368.09
-1.46%
12,571,595
02/27/2026
369.12
375.64
367.60
373.55
-0.59%
9,186,555
02/26/2026
385.11
385.41
368.68
375.77
-2.82%
14,535,745
02/25/2026
389.13
389.13
383.77
386.66
+0.51%
10,948,404
02/24/2026
378.35
388.11
375.01
384.69
+4.25%
13,269,457
02/23/2026
366.00
372.40
365.45
369.02
-0.13%
9,550,221
02/20/2026
358.79
371.17
358.11
369.52
+2.82%
9,009,239
02/19/2026
358.73
361.80
356.45
359.40
-0.52%
6,346,478
02/18/2026
362.86
368.37
359.71
361.26
-0.53%
7,310,453
02/17/2026
360.87
365.19
355.26
363.19
-0.59%
10,063,802
02/13/2026
368.13
370.09
359.77
365.35
-0.47%
10,468,150
02/12/2026
377.95
378.95
321.21
367.08
-1.60%
16,835,434
02/11/2026
369.05
378.53
367.37
373.06
+3.37%
18,651,340
02/10/2026
363.32
363.75
355.41
360.91
+1.83%
14,622,132
02/09/2026
347.80
358.61
346.84
354.43
+1.88%
14,594,922
02/06/2026
336.57
348.75
335.72
347.89
+5.48%
17,025,523
02/05/2026
321.93
333.65
318.77
329.82
+1.53%
14,812,040
02/04/2026
334.67
337.86
318.19
324.84
-2.98%
18,175,958
02/03/2026
344.12
346.09
329.11
334.82
-1.64%
12,540,016
02/02/2026
329.84
343.25
328.19
340.42
+3.27%
12,459,096
01/30/2026
334.49
338.96
328.19
329.65
-2.65%
12,028,080
01/29/2026
338.86
342.79
327.29
338.61
-0.80%
13,844,752
01/28/2026
342.08
344.55
337.73
341.36
+1.17%
12,140,053
01/27/2026
335.57
340.31
333.64
337.41
+1.69%
11,298,113
01/26/2026
331.87
334.18
329.32
331.79
-0.65%
8,646,389
01/23/2026
331.15
336.22
330.46
333.95
+2.29%
12,904,448
01/22/2026
332.50
334.13
326.00
326.47
+0.38%
12,800,956
01/21/2026
332.51
332.72
324.78
325.22
-0.32%
16,789,752
01/20/2026
339.85
341.21
326.00
326.26
-4.45%
22,809,919
01/16/2026
345.55
348.88
340.52
341.46
+0.22%
18,246,104
01/15/2026
341.86
350.36
336.99
340.70
+4.44%
42,188,476