TSMC xStock Historical Data

TSMx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 30, 2026 $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
Apr 20, 2026 $366.78
+0.00%
$-- $24