Taiwan Semiconductor Manufacturing (TSM) Historical Stock Data
310.14 ↑6.73 (2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSM is up 0.11% a day on average. There have been 19 days where Taiwan Semiconductor Manufacturing closed green and 11 days where TSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 305.37 | 310.14 | ↑$4.77 (1.56%) | 302.50 | 313.98 | 12.31M |
| 2025-12-09 | 299.99 | 303.41 | ↑$3.42 (1.14%) | 298.50 | 304.68 | 11.31M |
| 2025-12-08 | 301.20 | 301.87 | ↑$0.67 (0.22%) | 296.72 | 302.61 | 10.90M |
| 2025-12-05 | 296.05 | 294.72 | ↓$1.33 (-0.45%) | 293.27 | 300.78 | 10.26M |
| 2025-12-04 | 293.98 | 292.93 | ↓$1.05 (-0.36%) | 290.20 | 294.01 | 6.73M |
| 2025-12-03 | 292.18 | 295.45 | ↑$3.27 (1.12%) | 286.10 | 296.62 | 8.89M |
| 2025-12-02 | 292.00 | 292.09 | ↑$0.09 (0.03%) | 289.18 | 294.50 | 9.53M |
| 2025-12-01 | 286.92 | 287.68 | ↑$0.76 (0.26%) | 286.46 | 291.16 | 6.80M |
| 2025-11-28 | 292.48 | 291.51 | ↓$0.97 (-0.33%) | 289.00 | 292.67 | 5.46M |
| 2025-11-26 | 289.10 | 289.96 | ↑$0.86 (0.30%) | 287.74 | 292.80 | 12.20M |
| 2025-11-25 | 282.73 | 284.68 | ↑$1.95 (0.69%) | 273.08 | 285.40 | 13.50M |
| 2025-11-24 | 273.19 | 284.64 | ↑$11.45 (4.19%) | 273.19 | 285.06 | 13.40M |
| 2025-11-21 | 272.81 | 275.06 | ↑$2.25 (0.82%) | 266.82 | 278.69 | 20.83M |
| 2025-11-20 | 292.21 | 277.50 | ↓$14.71 (-5.03%) | 276.41 | 292.85 | 14.24M |
| 2025-11-19 | 276.92 | 282.37 | ↑$5.45 (1.97%) | 276.32 | 284.55 | 10.52M |
| 2025-11-18 | 277.55 | 277.91 | ↑$0.36 (0.13%) | 272.73 | 280.19 | 11.20M |
| 2025-11-17 | 281.44 | 282.01 | ↑$0.57 (0.20%) | 279.80 | 286.53 | 10.16M |
| 2025-11-14 | 275.91 | 284.82 | ↑$8.91 (3.23%) | 273.23 | 286.86 | 11.47M |
| 2025-11-13 | 289.17 | 282.20 | ↓$6.97 (-2.41%) | 280.00 | 289.50 | 13.78M |
| 2025-11-12 | 293.70 | 290.62 | ↓$3.08 (-1.05%) | 289.59 | 294.84 | 9.69M |
| 2025-11-11 | 292.06 | 291.17 | ↓$0.89 (-0.30%) | 288.91 | 294.92 | 8.90M |
| 2025-11-10 | 294.36 | 295.27 | ↑$0.91 (0.31%) | 291.75 | 297.13 | 10.04M |
| 2025-11-07 | 285.21 | 286.50 | ↑$1.29 (0.45%) | 277.13 | 287.89 | 15.59M |
| 2025-11-06 | 294.10 | 289.24 | ↓$4.86 (-1.65%) | 287.38 | 294.64 | 10.75M |
| 2025-11-05 | 292.62 | 293.64 | ↑$1.02 (0.35%) | 291.50 | 298.22 | 10.41M |
| 2025-11-04 | 296.88 | 294.05 | ↓$2.83 (-0.95%) | 293.51 | 301.99 | 15.65M |
| 2025-11-03 | 302.59 | 304.86 | ↑$2.27 (0.75%) | 302.12 | 310.12 | 12.42M |
| 2025-10-31 | 305.99 | 300.43 | ↓$5.56 (-1.82%) | 296.69 | 307.68 | 11.80M |
| 2025-10-30 | 303.08 | 303.22 | ↑$0.14 (0.05%) | 300.83 | 307.30 | 14.44M |
| 2025-10-29 | 305.80 | 305.09 | ↓$0.71 (-0.23%) | 302.38 | 307.93 | 15.38M |
Create an account or log in to view more rows.
$TSM only getting stronger
$TSM the FOMO will be epic
$TSM the end is near
$TSM let’s go!! Squeeze time
$TSM Take it Bears !
$TSM pump up the volume
$TSM LFGGGGGG
$TSM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$TSM Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TSM I still don’t wanna buy it