TSMC xStock Historical Data

TSMx
Download
Date Close Price change Market cap Trading volume
Today $ 410.08
+0.00%
$ 13.56 million $ 10,696
Yesterday $ 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
Apr 20, 2026 $ 366.78
+0.00%
$ -- $ 24
Apr 17, 2026 $ 369.51
-0.57%
$ 12.22 million $ 3,434
Apr 16, 2026 $ 363.91
-3.87%
$ 12.04 million $ 223
Apr 15, 2026 $ 383.51
+0.29%
$ -- $ 113
Apr 14, 2026 $ 377.03
+1.55%
$ 12.47 million $ 110
Apr 13, 2026 $ 371.29
-0.05%
$ 12.28 million $ 1,464
Apr 10, 2026 $ 377.42
+3.49%
$ -- $ 519
Apr 9, 2026 $ 365.87
-0.09%
$ 12.1 million $ 57
Apr 8, 2026 $ 366.19
-0.40%
$ 12.11 million $ 1,361
Apr 7, 2026 $ 343.86
+0.00%
$ 11.37 million $ 881
Apr 6, 2026 $ 343.86
-1.01%
$ -- $ 5
Apr 2, 2026 $ 347.38
+0.00%
$ -- $ 347
Mar 31, 2026 $ 347.36
+0.00%
$ -- $ 347
Download