Taiwan Semiconductor Manufacturing Stock Price History
NYSE: TSMTechnologySemiconductorsUSD
453.31-4.68 (-1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSM price history at a glance
The price history for Taiwan Semiconductor Manufacturing (TSM) on this page begins on October 6, 1997, when the stock closed at $6.62; it most recently closed at $453.31 on October 5, 2026. The highest price in this record is $487.47, reached on October 5, 2026; the latest close is 7.0% below that peak. Across the 28 complete calendar years in the table, TSM finished higher in 20 and lower in 8. Its best year was 1999 (+290.1%) and its worst was 2002 (-57.3%).
Over roughly 29 years the share price changed +6751.9%, a 15.7% compound annual price return (excluding dividends). In the last 12 months alone, TSM has gained 51.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $487.47
- Date of high
- Oct 5, 2026
- Low since 1997
- $2.84
- Date of low
- Jan 12, 1998
- 52-week high
- $487.47
- 52-week low
- $266.82
- IPO year
- 1997
- Last close
- $453.31
TSM returns
1 week
-4.12%
1 month
+4.12%
3 months
+4.42%
6 months
+22.32%
Year to date
+49.17%
1 year
+51.16%
3 years
+401.12%
5 years
+294.66%
TSM price return, excluding dividends.
TSM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 453.31 | +41.83% |
| 2025 | 319.61 | +53.21% |
| 2024 | 208.61 | +100.59% |
| 2023 | 104.00 | +39.62% |
| 2022 | 74.49 | -38.08% |
| 2021 | 120.31 | +10.34% |
| 2020 | 109.04 | +87.81% |
| 2019 | 58.06 | +66.03% |
| 2018 | 34.97 | -11.80% |
| 2017 | 39.65 | +37.91% |
| 2016 | 28.75 | +26.37% |
| 2015 | 22.75 | +2.11% |
| 2014 | 22.28 | +31.45% |
| 2013 | 16.95 | -5.62% |
| 2012 | 17.96 | +39.12% |
| 2011 | 12.91 | +2.95% |
| 2010 | 12.54 | +9.62% |
| 2009 | 11.44 | +39.87% |
| 2008 | 8.18 | -7.95% |
| 2007 | 8.89 | -18.30% |
| 2006 | 10.88 | +13.60% |
| 2005 | 9.57 | +22.56% |
| 2004 | 7.81 | -9.38% |
| 2003 | 8.62 | +54.82% |
| 2002 | 5.57 | -57.25% |
| 2001 | 13.02 | +55.58% |
| 2000 | 8.37 | -50.93% |
| 1999 | 17.06 | +290.13% |
| 1998 | 4.37 | +11.58% |
| 1997* | 3.92 | -40.76% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
TSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 464.21 | 464.83 | 449.75 | 453.31 | -1.02% | |
| 466.32 | 471.12 | 452.88 | 457.99 | -3.01% | |
| 472.60 | 475.80 | 471.30 | 472.20 | -2.09% | |
| 484.23 | 486.00 | 481.48 | 482.30 | -0.72% | |
| 478.77 | 487.47 | 476.40 | 485.80 | +2.75% | |
| 465.64 | 474.79 | 464.10 | 472.78 | +2.96% | |
| 457.27 | 460.42 | 453.46 | 459.20 | +0.66% | |
| 456.74 | 461.87 | 454.90 | 456.19 | -0.16% | |
| 452.27 | 459.43 | 447.07 | 456.94 | +0.90% | |
| 448.39 | 455.27 | 443.11 | 452.88 | +0.50% | |
| 452.40 | 455.03 | 449.01 | 450.61 | -0.12% | |
| 441.80 | 452.56 | 440.60 | 451.15 | +1.03% | |
| 449.79 | 450.88 | 442.87 | 446.57 | -1.20% | |
| 441.22 | 452.88 | 441.20 | 452.00 | +1.54% | |
| 440.80 | 445.72 | 437.06 | 445.14 | +2.41% | |
| 429.04 | 434.82 | 428.98 | 434.67 | +1.02% | |
| 424.40 | 430.53 | 423.39 | 430.26 | +3.00% | |
| 418.20 | 419.85 | 413.88 | 417.72 | +0.96% | |
| 421.94 | 421.94 | 412.55 | 413.75 | -1.02% | |
| 416.01 | 424.45 | 416.01 | 418.01 | -3.52% | |
| 431.55 | 435.37 | 428.90 | 433.24 | +1.22% | |
| 426.44 | 432.53 | 424.05 | 428.03 | -1.68% | |
| 434.46 | 439.40 | 431.87 | 435.36 | -0.83% | |
| 438.02 | 444.29 | 433.72 | 439.00 | +2.35% | |
| 421.88 | 429.82 | 419.42 | 428.91 | +2.85% | |
| 413.29 | 417.30 | 407.82 | 417.01 | +0.36% | |
| 413.20 | 416.50 | 411.27 | 415.50 | +0.36% | |
| 417.80 | 418.62 | 412.07 | 414.00 | -0.32% | |
| 417.23 | 423.80 | 414.60 | 415.32 | -0.53% | |
| 427.49 | 429.12 | 417.32 | 417.52 | -2.29% | |
| 423.02 | 429.64 | 420.53 | 427.30 | +2.30% | |
| 418.45 | 420.75 | 414.41 | 417.69 | +0.07% | |
| 414.59 | 419.77 | 414.03 | 417.41 | +1.78% | |
| 413.87 | 414.34 | 405.15 | 410.12 | -2.11% | |
| 423.02 | 425.68 | 416.70 | 418.95 | +0.71% | |
| 408.60 | 417.96 | 407.72 | 416.00 | +0.95% | |
| 418.13 | 419.60 | 407.88 | 412.09 | -0.32% | |
| 417.00 | 419.63 | 410.77 | 413.41 | -4.07% | |
| 429.97 | 435.71 | 426.80 | 430.97 | +1.08% | |
| 429.20 | 429.27 | 424.10 | 426.35 | -0.96% | |
| 429.15 | 436.04 | 428.39 | 430.49 | +0.31% | |
| 432.65 | 433.28 | 427.02 | 429.15 | +1.68% | |
| 424.20 | 424.90 | 418.87 | 422.06 | +0.86% | |
| 420.34 | 425.88 | 416.00 | 418.47 | -0.37% | |
| 424.79 | 424.79 | 413.10 | 420.04 | +0.44% | |
| 409.54 | 423.91 | 407.99 | 418.20 | +1.01% | |
| 419.32 | 426.30 | 413.07 | 414.00 | -0.76% | |
| 418.00 | 420.25 | 412.11 | 417.17 | +2.72% | |
| 400.59 | 407.44 | 398.20 | 406.11 | +0.46% | |
| 419.50 | 420.35 | 398.80 | 404.25 | +0.23% | |
| 392.49 | 406.77 | 387.60 | 403.31 | +7.64% | |
| 388.08 | 391.25 | 372.72 | 374.67 | -4.50% | |
| 385.00 | 395.36 | 381.30 | 392.31 | -1.70% | |
| 406.08 | 407.43 | 388.80 | 399.09 | -1.07% | |
| 411.35 | 412.92 | 400.80 | 403.41 | -2.93% | |
| 415.84 | 420.84 | 411.80 | 415.58 | -1.34% | |
| 414.91 | 424.81 | 414.21 | 421.21 | -0.80% | |
| 418.74 | 425.40 | 413.56 | 424.61 | +5.55% | |
| 407.71 | 409.89 | 400.08 | 402.30 | +0.99% | |
| 392.12 | 404.70 | 386.02 | 398.37 | -2.77% | |
| 405.29 | 415.95 | 403.50 | 409.74 | -2.32% | |
| 425.75 | 428.89 | 410.75 | 419.48 | -0.22% | |
| 430.87 | 431.06 | 418.86 | 420.39 | -0.28% | |
| 433.82 | 437.99 | 420.29 | 421.58 | -2.89% | |
| 438.67 | 439.66 | 428.10 | 434.11 | -0.65% | |
| 446.73 | 447.69 | 436.39 | 436.96 | -0.00% | |
| 429.00 | 440.49 | 428.75 | 436.98 | +1.02% | |
| 438.02 | 439.80 | 428.11 | 432.57 | -4.25% | |
| 447.78 | 460.03 | 445.60 | 451.79 | +4.06% | |
| 450.54 | 461.47 | 429.50 | 434.16 | -2.27% | |
| 467.67 | 468.51 | 443.47 | 444.23 | -6.98% | |
| 455.61 | 479.00 | 453.00 | 477.57 | +4.94% | |
| 437.00 | 456.10 | 431.09 | 455.10 | +5.26% | |
| 425.00 | 436.13 | 419.19 | 432.35 | -0.61% | |
| 452.90 | 452.90 | 432.44 | 434.99 | -1.32% | |
| 433.98 | 443.86 | 432.58 | 440.83 | +1.02% | |
| 439.18 | 447.33 | 434.19 | 436.39 | -6.69% | |
| 476.09 | 476.79 | 465.17 | 467.67 | +1.20% | |
| 438.88 | 465.22 | 438.39 | 462.12 | +6.94% | |
| 434.75 | 442.50 | 431.64 | 432.15 | +1.48% | |
| 436.02 | 440.33 | 425.20 | 425.83 | -3.53% | |
| 438.68 | 442.58 | 431.93 | 441.40 | +4.12% | |
| 420.05 | 426.94 | 417.21 | 423.93 | +0.68% | |
| 413.26 | 422.25 | 408.86 | 421.07 | +3.01% | |
| 413.96 | 426.32 | 407.70 | 408.75 | -4.48% | |
| 430.88 | 438.16 | 405.51 | 427.92 | +0.26% | |
| 423.77 | 433.81 | 422.53 | 426.80 | +2.80% | |
| 429.77 | 433.90 | 412.79 | 415.17 | -6.69% | |
| 430.63 | 448.01 | 427.30 | 444.92 | +1.88% | |
| 449.99 | 450.16 | 434.53 | 436.69 | -2.24% | |
| 440.58 | 448.38 | 436.01 | 446.69 | +2.54% | |
| 424.88 | 449.39 | 422.50 | 435.63 | +4.11% | |
| 427.07 | 430.44 | 417.25 | 418.45 | -1.51% | |
| 422.22 | 427.60 | 414.71 | 424.86 | +0.50% | |
| 427.02 | 430.55 | 415.38 | 422.73 | +2.52% | |
| 413.12 | 416.49 | 410.07 | 412.32 | +1.93% | |
| 409.43 | 410.67 | 402.86 | 404.52 | -0.65% | |
| 399.51 | 411.46 | 399.51 | 407.15 | +1.38% | |
| 397.00 | 403.88 | 395.95 | 401.62 | +2.29% | |
| 389.51 | 398.88 | 385.06 | 392.61 | -0.84% | |
| 406.88 | 406.88 | 391.05 | 395.95 | -2.08% | |
| 406.50 | 409.87 | 398.83 | 404.35 | -3.20% | |
| 403.21 | 421.97 | 402.10 | 417.72 | +4.48% | |
| 398.27 | 404.68 | 391.47 | 399.80 | +0.63% | |
| 397.75 | 402.24 | 386.12 | 397.28 | -1.79% | |
| 406.74 | 407.73 | 398.19 | 404.54 | -1.73% | |
| 416.95 | 417.00 | 400.88 | 411.68 | -0.60% | |
| 418.09 | 420.00 | 408.11 | 414.15 | -1.28% | |
| 402.40 | 419.70 | 400.65 | 419.50 | +6.36% | |
| 404.60 | 406.13 | 392.60 | 394.41 | -1.79% | |
| 404.52 | 407.70 | 395.20 | 401.61 | +0.99% | |
| 393.44 | 403.99 | 392.13 | 397.67 | +0.41% | |
| 397.81 | 398.79 | 385.71 | 396.06 | +0.57% | |
| 392.91 | 395.85 | 388.18 | 393.83 | +0.38% | |
| 392.12 | 397.87 | 384.70 | 392.34 | -3.12% | |
| 413.75 | 414.50 | 400.40 | 404.98 | +0.63% | |
| 396.14 | 409.49 | 393.85 | 402.46 | +5.17% | |
| 384.25 | 388.76 | 375.81 | 382.66 | -1.23% | |
| 371.78 | 387.91 | 370.64 | 387.44 | +5.26% | |
| 368.08 | 370.75 | 365.11 | 368.08 | +0.50% | |
| 369.22 | 370.07 | 364.25 | 366.24 | -1.15% | |
| 373.20 | 375.58 | 365.14 | 370.50 | +1.97% | |
| 368.86 | 370.20 | 360.55 | 363.35 | -3.13% | |
| 381.41 | 381.98 | 372.21 | 375.10 | -1.26% | |
| 379.04 | 382.16 | 373.22 | 379.89 | +2.79% | |
| 370.26 | 371.46 | 366.05 | 369.57 | -0.28% | |
| 375.59 | 378.00 | 369.75 | 370.60 | +1.40% | |
| 363.30 | 368.17 | 360.72 | 365.49 | -0.11% | |
| 370.29 | 374.30 | 359.24 | 365.90 | +5.96% | |
| 339.44 | 345.53 | 335.65 | 345.32 | +1.04% | |
| 339.75 | 344.20 | 338.62 | 341.76 | +0.80% | |
| 326.84 | 342.07 | 326.80 | 339.04 | -0.72% | |
| 343.90 | 348.68 | 339.75 | 341.49 | +1.05% | |
| 322.31 | 338.41 | 321.14 | 337.95 | +6.78% | |
| 327.20 | 329.60 | 313.80 | 316.50 | -3.13% | |
| 324.83 | 329.56 | 322.31 | 326.74 | +0.19% | |
| 339.82 | 340.91 | 325.37 | 326.11 | -6.22% | |
| 346.00 | 350.45 | 343.50 | 347.75 | +1.31% | |
| 335.57 | 344.88 | 334.02 | 343.25 | +1.42% | |
| 331.10 | 343.41 | 331.10 | 338.45 | +2.80% | |
| 336.68 | 337.60 | 325.90 | 329.24 | -2.82% | |
| 329.22 | 339.90 | 325.19 | 338.79 | -0.23% | |
| 345.78 | 347.95 | 339.34 | 339.57 | -1.85% | |
| 340.60 | 346.76 | 338.40 | 345.98 | +1.69% | |
| 341.25 | 344.63 | 339.82 | 340.23 | +0.57% | |
| 343.92 | 344.52 | 336.22 | 338.31 | +0.48% | |
| 345.93 | 346.89 | 336.38 | 336.71 | -5.03% | |
| 353.93 | 357.35 | 350.36 | 354.56 | +2.15% | |
| 348.47 | 353.50 | 344.31 | 347.09 | -0.46% | |
| 335.60 | 349.40 | 331.92 | 348.70 | +2.89% | |
| 343.50 | 348.72 | 336.69 | 338.89 | -4.23% | |
| 354.90 | 359.47 | 343.80 | 353.86 | -1.00% | |
| 357.43 | 361.09 | 354.55 | 357.44 | +1.22% | |
| 349.55 | 355.98 | 344.14 | 353.13 | -4.33% | |
| 365.36 | 373.10 | 364.65 | 369.11 | -1.46% | |
| 370.14 | 376.68 | 368.62 | 374.58 | -0.59% | |
| 386.18 | 386.47 | 369.70 | 376.81 | -2.82% | |
| 390.21 | 390.21 | 384.83 | 387.73 | +0.51% | |
| 379.40 | 389.18 | 376.05 | 385.75 | +4.25% | |
| 367.01 | 373.43 | 366.46 | 370.04 | -0.13% | |
| 359.78 | 372.20 | 359.10 | 370.54 | +2.82% | |
| 359.72 | 362.80 | 357.44 | 360.39 | -0.52% | |
| 363.86 | 369.39 | 360.71 | 362.26 | -0.53% | |
| 361.87 | 366.20 | 356.24 | 364.20 | -0.59% | |
| 369.15 | 371.11 | 360.77 | 366.36 | -0.47% | |
| 379.00 | 380.00 | 322.10 | 368.10 | -1.60% | |
| 370.08 | 379.58 | 368.39 | 374.09 | +3.37% | |
| 364.33 | 364.76 | 356.39 | 361.91 | +1.83% | |
| 348.76 | 359.60 | 347.80 | 355.41 | +1.88% | |
| 337.50 | 349.72 | 336.65 | 348.85 | +5.48% | |
| 322.82 | 334.57 | 319.65 | 330.73 | +1.53% | |
| 335.60 | 338.80 | 319.07 | 325.74 | -2.98% | |
| 345.07 | 347.05 | 330.02 | 335.75 | -1.64% | |
| 330.76 | 344.20 | 329.10 | 341.36 | +3.27% | |
| 335.42 | 339.90 | 329.10 | 330.56 | -2.65% | |
| 339.80 | 343.74 | 328.20 | 339.55 | -0.80% | |
| 343.03 | 345.50 | 338.66 | 342.30 | +1.17% | |
| 336.50 | 341.25 | 334.56 | 338.34 | +1.69% | |
| 332.79 | 335.10 | 330.23 | 332.71 | -0.65% | |
| 332.07 | 337.15 | 331.37 | 334.87 | +2.29% | |
| 333.42 | 335.05 | 326.90 | 327.37 | +0.38% | |
| 333.43 | 333.64 | 325.68 | 326.12 | -0.32% | |
| 340.79 | 342.15 | 326.90 | 327.16 | -4.45% | |
| 346.51 | 349.85 | 341.46 | 342.40 | +0.22% | |
| 342.81 | 351.33 | 337.92 | 341.64 | +4.44% | |
| 329.86 | 329.86 | 324.82 | 327.11 | -1.24% | |
| 332.87 | 336.42 | 330.78 | 331.21 | -0.17% | |
| 322.10 | 333.55 | 321.06 | 331.77 | +2.52% | |
| 319.83 | 324.77 | 318.25 | 323.63 | +1.77% | |
| 324.39 | 324.50 | 316.14 | 318.01 | -0.21% | |
| 324.67 | 326.30 | 318.54 | 318.68 | -2.67% | |
| 330.22 | 333.08 | 324.59 | 327.43 | +1.61% | |
| 330.40 | 331.25 | 321.50 | 322.25 | +0.83% | |
| 311.98 | 321.59 | 311.70 | 319.61 | +5.17% | |
| 304.00 | 307.39 | 303.43 | 303.89 | +1.44% | |
| 302.36 | 304.55 | 299.45 | 299.58 | -0.45% | |
| 301.78 | 304.50 | 298.65 | 300.92 | -0.63% | |
| 299.90 | 303.38 | 298.52 | 302.84 | +1.35% | |
| 297.74 | 299.16 | 296.23 | 298.80 | +0.62% | |
| 293.40 | 297.91 | 292.20 | 296.95 | +1.25% | |
| 294.67 | 295.01 | 291.21 | 293.28 | +1.50% | |
| 286.38 | 292.17 | 286.38 | 288.95 | +1.50% | |
| 285.00 | 287.16 | 281.75 | 284.68 | +2.79% | |
| 288.53 | 289.10 | 275.08 | 276.96 | -3.45% | |
| 287.26 | 288.46 | 283.32 | 286.87 | -0.30% | |
| 295.15 | 295.80 | 287.55 | 287.74 | -1.47% | |
| 304.28 | 304.28 | 290.98 | 292.04 | -4.20% | |
| 305.32 | 305.84 | 299.64 | 304.85 | -1.71% | |
| 305.37 | 313.98 | 302.50 | 310.14 | +2.22% | |
| 299.99 | 304.68 | 298.50 | 303.41 | +0.51% | |
| 301.20 | 302.62 | 296.72 | 301.87 | +2.43% | |
| 296.05 | 300.80 | 293.25 | 294.72 | +0.61% | |
| 293.98 | 294.03 | 290.20 | 292.93 | -0.85% | |
| 292.18 | 296.62 | 286.07 | 295.45 | +1.15% | |
| 292.00 | 294.50 | 289.18 | 292.09 | +1.53% | |
| 286.92 | 291.16 | 283.19 | 287.68 | -1.31% | |
| 292.48 | 292.67 | 289.00 | 291.51 | +0.53% | |
| 289.10 | 292.81 | 287.73 | 289.96 | +1.85% | |
| 282.73 | 285.40 | 273.08 | 284.68 | +0.01% | |
| 273.19 | 285.06 | 273.19 | 284.64 | +3.48% | |
| 272.81 | 278.69 | 266.82 | 275.06 | -0.88% | |
| 292.21 | 292.85 | 276.41 | 277.50 | -1.72% | |
| 276.92 | 284.55 | 276.32 | 282.37 | +1.60% | |
| 277.55 | 280.19 | 272.72 | 277.91 | -1.45% | |
| 281.44 | 286.53 | 279.80 | 282.01 | -0.99% | |
| 275.91 | 286.86 | 273.23 | 284.82 | +0.93% | |
| 289.17 | 289.50 | 280.00 | 282.20 | -2.90% | |
| 293.70 | 294.87 | 289.58 | 290.62 | -0.19% | |
| 292.06 | 294.92 | 288.91 | 291.17 | -1.39% | |
| 294.36 | 297.13 | 291.75 | 295.27 | +3.06% | |
| 285.21 | 287.89 | 277.13 | 286.50 | -0.95% | |
| 294.10 | 294.64 | 287.38 | 289.24 | -1.50% | |
| 292.62 | 298.22 | 291.50 | 293.64 | -0.14% | |
| 296.88 | 301.99 | 293.51 | 294.05 | -3.55% | |
| 302.59 | 310.12 | 302.12 | 304.86 | +1.47% | |
| 305.99 | 307.68 | 296.68 | 300.43 | -0.92% | |
| 303.08 | 307.31 | 300.82 | 303.22 | -0.61% | |
| 305.80 | 307.96 | 302.38 | 305.09 | +1.18% | |
| 298.32 | 302.13 | 296.08 | 301.53 | +1.10% | |
| 298.65 | 300.48 | 293.69 | 298.25 | +1.12% | |
| 295.57 | 297.95 | 294.39 | 294.96 | +1.45% | |
| 289.80 | 294.09 | 289.63 | 290.73 | +0.64% | |
| 293.00 | 295.20 | 284.40 | 288.88 | -1.91% | |
| 299.00 | 299.37 | 293.66 | 294.51 | -1.07% | |
| 300.00 | 303.65 | 297.06 | 297.70 | +0.89% | |
| 298.40 | 303.30 | 294.92 | 295.08 | -1.59% | |
| 310.93 | 311.37 | 296.69 | 299.84 | -1.60% | |
| 306.29 | 306.61 | 300.07 | 304.71 | +2.96% | |
| 295.63 | 301.75 | 291.34 | 295.94 | -2.29% | |
| 298.24 | 304.63 | 292.32 | 302.89 | +7.92% | |
| 299.96 | 300.20 | 280.33 | 280.66 | -6.41% | |
| 302.31 | 302.83 | 297.42 | 299.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TSM chart for longer ranges.