TSMC xStock Historical Data

TSMx
Download
Date Close Price change Market cap Trading volume
Today $ 467.88
+0.00%
$ 15.47 million $ 23,286
Yesterday $ 478.48
+4.80%
$ 15.83 million $ 20,667
Jun 29, 2026 $ 455.71
+6.29%
$ 15.07 million $ 1,902
Jun 26, 2026 $ 428.76
+0.96%
$ 14.18 million $ 1,355
Jun 25, 2026 $ 445.65
-1.47%
$ -- $ 7,641
Jun 24, 2026 $ 455.55
+2.43%
$ 15.07 million $ 8,990
Jun 23, 2026 $ 444.75
-2.87%
$ 14.71 million $ 13,762
Jun 22, 2026 $ 468.77
+3.39%
$ 15.5 million $ 63,814
Jun 18, 2026 $ 448.83
+1.74%
$ -- $ 4,826
Jun 17, 2026 $ 440.06
+1.58%
$ -- $ 1,537
Jun 16, 2026 $ 433.26
-2.24%
$ 14.33 million $ 2,002
Jun 15, 2026 $ 443.19
+1.23%
$ 14.66 million $ 4,625
Jun 12, 2026 $ 422.08
-0.36%
$ 13.96 million $ 5,225
Jun 11, 2026 $ 418.03
+1.94%
$ 13.83 million $ 36
Jun 10, 2026 $ 410.84
-2.59%
$ 13.59 million $ 10,696
Jun 9, 2026 $ 432.86
+0.87%
$ -- $ 255
Jun 8, 2026 $ 428.69
+1.56%
$ -- $ 1,171
Jun 5, 2026 $ 409.44
-5.66%
$ 13.54 million $ 2,619
Jun 4, 2026 $ 434.05
+0.21%
$ -- $ 22,555
Jun 3, 2026 $ 440.71
-0.69%
$ 14.58 million $ 29,355
Jun 2, 2026 $ 444.72
+0.16%
$ -- $ 13,699
Jun 1, 2026 $ 446.63
+4.47%
$ 14.77 million $ 2,408
May 29, 2026 $ 424.78
-0.99%
$ -- $ 1,101
May 28, 2026 $ 416.57
+1.87%
$ -- $ 4,229
May 27, 2026 $ 420.69
+0.13%
$ -- $ 2,580
May 26, 2026 $ 414.58
+1.12%
$ 13.71 million $ 2,233
May 22, 2026 $ 411.83
+1.01%
$ -- $ 208
May 21, 2026 $ 407.72
+1.15%
$ -- $ 261
May 20, 2026 $ 399.88
+2.83%
$ -- $ 1,761
May 19, 2026 $ 388.88
-1.85%
$ 12.86 million $ 1,677
May 18, 2026 $ 396.19
-0.99%
$ 13.1 million $ 2,931
May 15, 2026 $ 407.05
-3.62%
$ 13.46 million $ 1,245
May 14, 2026 $ 419.4
+6.36%
$ 13.87 million $ 11,373
May 13, 2026 $ 394.33
-2.63%
$ 13.04 million $ 117
May 12, 2026 $ 401.56
-1.20%
$ 13.28 million $ 12,703
May 11, 2026 $ 406.42
-1.69%
$ 13.44 million $ 302
May 8, 2026 $ 417.55
+1.75%
$ -- $ 1,638
May 7, 2026 $ 410.39
-1.28%
$ 13.57 million $ 1,477
May 6, 2026 $ 415.72
+4.45%
$ 13.75 million $ 3,388
May 5, 2026 $ 402.3
-0.45%
$ 13.31 million $ 5
May 4, 2026 $ 404.11
+0.33%
$ 13.37 million $ 1,486
May 1, 2026 $ 399.26
+0.22%
$ 13.2 million $ 451
Apr 30, 2026 $ 398.58
+1.43%
$ 13.18 million $ 1,214
Apr 29, 2026 $ 392.94
-0.52%
$ 13 million $ 9,774
Apr 28, 2026 $ 394.16
-2.31%
$ 13.04 million $ 7,912
Apr 27, 2026 $ 402.31
-3.34%
$ -- $ 16,021
Apr 24, 2026 $ 408.92
+7.31%
$ 13.52 million $ 2,541
Apr 23, 2026 $ 387.12
+1.00%
$ -- $ 13,599
Apr 22, 2026 $ 383.3
+3.96%
$ 12.68 million $ 13,460
Apr 21, 2026 $ 368.7
+0.00%
$ -- $ 737
Download