TSMC xStock Historical Data

TSMx Page 2
Download
Date Close Price change Market cap Trading volume
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
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