TSMC xStock Historical Data

TSMx
Download
Date Close Price change Market cap Trading volume
Today $415.63
+0.00%
$13.75 million $169,016
Yesterday $419.93
+0.09%
$13.89 million $112,028
Aug 22, 2026 $419.55
-0.12%
$13.88 million $239,655
Aug 21, 2026 $420.05
+1.07%
$13.89 million $508,545
Aug 20, 2026 $415.61
+0.41%
$13.75 million $165,584
Aug 19, 2026 $413.91
+0.27%
$13.69 million $809,744
Aug 18, 2026 $412.97
-4.24%
$13.65 million $327,135
Aug 17, 2026 $431.25
+0.93%
$14.26 million $359,622
Aug 16, 2026 $427.29
+0.53%
$14.1 million $37,605
Aug 15, 2026 $425.05
-0.16%
$14.06 million $86,760
Aug 14, 2026 $425.75
-1.63%
$14.08 million $229,126
Aug 13, 2026 $432.8
+0.36%
$14.32 million $272,173
Aug 12, 2026 $431.24
+2.09%
$14.28 million $504,010
Aug 11, 2026 $422.43
+0.72%
$13.96 million $370,333
Aug 10, 2026 $419.4
-0.13%
$13.87 million $375,719
Aug 9, 2026 $419.51
-0.74%
$13.92 million $47,758
Aug 8, 2026 $422.65
+0.37%
$13.98 million $38,815
Aug 7, 2026 $421.07
+0.11%
$13.93 million $177,763
Aug 6, 2026 $420.6
+1.55%
$13.91 million $246,284
Aug 5, 2026 $414.17
-0.84%
$13.69 million $302,356
Aug 4, 2026 $417.7
+1.86%
$13.82 million $317,075
Aug 3, 2026 $410.06
-1.39%
$13.55 million $343,018
Aug 2, 2026 $416.53
+2.91%
$13.64 million $91,885
Aug 1, 2026 $404.75
+0.08%
$13.39 million $95,047
Jul 31, 2026 $404.61
-1.78%
$13.38 million $846,831
Jul 30, 2026 $413.15
+10.03%
$13.58 million $3.24 million
Jul 29, 2026 $375.48
-5.07%
$12.42 million $850,818
Jul 28, 2026 $395.54
-0.33%
$13.09 million $287,746
Jul 27, 2026 $397.56
-3.55%
$13.12 million $346,427
Jul 26, 2026 $412.19
+1.08%
$13.58 million $80,568
Jul 25, 2026 $407.79
+1.30%
$13.49 million $46,654
Jul 24, 2026 $402.56
-2.90%
$13.31 million $1.02 million
Jul 23, 2026 $414.88
-1.88%
$13.71 million $1.74 million
Jul 22, 2026 $422.85
-0.57%
$13.99 million $530,979
Jul 21, 2026 $425.28
+5.31%
$14.07 million $231,791
Jul 20, 2026 $403.82
+0.69%
$13.37 million $103,021
Jul 19, 2026 $401.07
+0.37%
$13.26 million $13,178
Jul 18, 2026 $399.58
+0.20%
$13.22 million $25,447
Jul 17, 2026 $398.8
-2.46%
$13.19 million $147,883
Jul 16, 2026 $408.53
-4.48%
$13.51 million $25,719
Jul 15, 2026 $424.86
-0.76%
$14.05 million $38,505
Jul 14, 2026 $424.51
+0.16%
$14.04 million $1,943
Jul 13, 2026 $470
+8.67%
$15.54 million $6,926
Jul 10, 2026 $433.13
-1.83%
$14.32 million $2,828
Jul 9, 2026 $441.2
+0.69%
$14.59 million $9,433
Jul 8, 2026 $438.18
+0.53%
$14.49 million $1,324
Jul 7, 2026 $435.85
-3.78%
$14.41 million $7,371
Jul 6, 2026 $449
+0.46%
$14.85 million $13,034
Jul 2, 2026 $435.2
-2.72%
$14.39 million $1,865
Jul 1, 2026 $447.36
-4.39%
$14.8 million $3,628
Download