NYSE · ADR
Taiwan Semiconductor Manufacturing Company (TSM)
$424.37 +$5.86 (+1.40%)
- Day’s range
- $417.72–$428.85
- Volume
- 9.6M
TSM price history
TSM closed at $424.37 on Oct. 26, 2026. Over the past year, its daily close ranged from $275.06 on Nov. 21, 2025 to $485.80 on Oct. 5, 2026.
Data table: TSM daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $424.37 |
| Oct. 23, 2026 | $418.51 |
| Oct. 22, 2026 | $412.35 |
| Oct. 21, 2026 | $431.89 |
| Oct. 20, 2026 | $425.08 |
| Oct. 19, 2026 | $420.22 |
| Oct. 16, 2026 | $412.61 |
| Oct. 15, 2026 | $422.25 |
| Oct. 14, 2026 | $430.00 |
| Oct. 13, 2026 | $445.12 |
| Oct. 12, 2026 | $444.35 |
| Oct. 9, 2026 | $453.31 |
| Oct. 8, 2026 | $457.99 |
| Oct. 7, 2026 | $472.20 |
| Oct. 6, 2026 | $482.30 |
| Oct. 5, 2026 | $485.80 |
| Oct. 2, 2026 | $472.78 |
| Oct. 1, 2026 | $459.20 |
| Sept. 30, 2026 | $456.19 |
| Sept. 29, 2026 | $456.94 |
| Sept. 28, 2026 | $452.88 |
| Sept. 25, 2026 | $450.61 |
| Sept. 24, 2026 | $451.15 |
| Sept. 23, 2026 | $446.57 |
| Sept. 22, 2026 | $452.00 |
| Sept. 21, 2026 | $445.14 |
| Sept. 18, 2026 | $434.67 |
| Sept. 17, 2026 | $430.26 |
| Sept. 16, 2026 | $417.72 |
| Sept. 15, 2026 | $413.75 |
| Sept. 14, 2026 | $418.01 |
| Sept. 11, 2026 | $433.24 |
| Sept. 10, 2026 | $428.03 |
| Sept. 9, 2026 | $435.36 |
| Sept. 8, 2026 | $439.00 |
| Sept. 4, 2026 | $428.91 |
| Sept. 3, 2026 | $417.01 |
| Sept. 2, 2026 | $415.50 |
| Sept. 1, 2026 | $414.00 |
| Aug. 31, 2026 | $415.32 |
| Aug. 28, 2026 | $417.52 |
| Aug. 27, 2026 | $427.30 |
| Aug. 26, 2026 | $417.69 |
| Aug. 25, 2026 | $417.41 |
| Aug. 24, 2026 | $410.12 |
| Aug. 21, 2026 | $418.95 |
| Aug. 20, 2026 | $416.00 |
| Aug. 19, 2026 | $412.09 |
| Aug. 18, 2026 | $413.41 |
| Aug. 17, 2026 | $430.97 |
| Aug. 14, 2026 | $426.35 |
| Aug. 13, 2026 | $430.49 |
| Aug. 12, 2026 | $429.15 |
| Aug. 11, 2026 | $422.06 |
| Aug. 10, 2026 | $418.47 |
| Aug. 7, 2026 | $420.04 |
| Aug. 6, 2026 | $418.20 |
| Aug. 5, 2026 | $414.00 |
| Aug. 4, 2026 | $417.17 |
| Aug. 3, 2026 | $406.11 |
| July 31, 2026 | $404.25 |
| July 30, 2026 | $403.31 |
| July 29, 2026 | $374.67 |
| July 28, 2026 | $392.31 |
| July 27, 2026 | $399.09 |
| July 24, 2026 | $403.41 |
| July 23, 2026 | $415.58 |
| July 22, 2026 | $421.21 |
| July 21, 2026 | $424.61 |
| July 20, 2026 | $402.30 |
| July 17, 2026 | $398.37 |
| July 16, 2026 | $409.74 |
| July 15, 2026 | $419.48 |
| July 14, 2026 | $420.39 |
| July 13, 2026 | $421.58 |
| July 10, 2026 | $434.11 |
| July 9, 2026 | $436.96 |
| July 8, 2026 | $436.98 |
| July 7, 2026 | $432.57 |
| July 6, 2026 | $451.79 |
| July 2, 2026 | $434.16 |
| July 1, 2026 | $444.23 |
| June 30, 2026 | $477.57 |
| June 29, 2026 | $455.10 |
| June 26, 2026 | $432.35 |
| June 25, 2026 | $434.99 |
| June 24, 2026 | $440.83 |
| June 23, 2026 | $436.39 |
| June 22, 2026 | $467.67 |
| June 18, 2026 | $462.12 |
| June 17, 2026 | $432.15 |
| June 16, 2026 | $425.83 |
| June 15, 2026 | $441.40 |
| June 12, 2026 | $423.93 |
| June 11, 2026 | $421.07 |
| June 10, 2026 | $408.75 |
| June 9, 2026 | $427.92 |
| June 8, 2026 | $426.80 |
| June 5, 2026 | $415.17 |
| June 4, 2026 | $444.92 |
| June 3, 2026 | $436.69 |
| June 2, 2026 | $446.69 |
| June 1, 2026 | $435.63 |
| May 29, 2026 | $418.45 |
| May 28, 2026 | $424.86 |
| May 27, 2026 | $422.73 |
| May 26, 2026 | $412.32 |
| May 22, 2026 | $404.52 |
| May 21, 2026 | $407.15 |
| May 20, 2026 | $401.62 |
| May 19, 2026 | $392.61 |
| May 18, 2026 | $395.95 |
| May 15, 2026 | $404.35 |
| May 14, 2026 | $417.72 |
| May 13, 2026 | $399.80 |
| May 12, 2026 | $397.28 |
| May 11, 2026 | $404.54 |
| May 8, 2026 | $411.68 |
| May 7, 2026 | $414.15 |
| May 6, 2026 | $419.50 |
| May 5, 2026 | $394.41 |
| May 4, 2026 | $401.61 |
| May 1, 2026 | $397.67 |
| April 30, 2026 | $396.06 |
| April 29, 2026 | $393.83 |
| April 28, 2026 | $392.34 |
| April 27, 2026 | $404.98 |
| April 24, 2026 | $402.46 |
| April 23, 2026 | $382.66 |
| April 22, 2026 | $387.44 |
| April 21, 2026 | $368.08 |
| April 20, 2026 | $366.24 |
| April 17, 2026 | $370.50 |
| April 16, 2026 | $363.35 |
| April 15, 2026 | $375.10 |
| April 14, 2026 | $379.89 |
| April 13, 2026 | $369.57 |
| April 10, 2026 | $370.60 |
| April 9, 2026 | $365.49 |
| April 8, 2026 | $365.90 |
| April 7, 2026 | $345.32 |
| April 6, 2026 | $341.76 |
| April 2, 2026 | $339.04 |
| April 1, 2026 | $341.49 |
| March 31, 2026 | $337.95 |
| March 30, 2026 | $316.50 |
| March 27, 2026 | $326.74 |
| March 26, 2026 | $326.11 |
| March 25, 2026 | $347.75 |
| March 24, 2026 | $343.25 |
| March 23, 2026 | $338.45 |
| March 20, 2026 | $329.24 |
| March 19, 2026 | $338.79 |
| March 18, 2026 | $339.57 |
| March 17, 2026 | $345.98 |
| March 16, 2026 | $340.23 |
| March 13, 2026 | $338.31 |
| March 12, 2026 | $336.71 |
| March 11, 2026 | $354.56 |
| March 10, 2026 | $347.09 |
| March 9, 2026 | $348.70 |
| March 6, 2026 | $338.89 |
| March 5, 2026 | $353.86 |
| March 4, 2026 | $357.44 |
| March 3, 2026 | $353.13 |
| March 2, 2026 | $369.11 |
| Feb. 27, 2026 | $374.58 |
| Feb. 26, 2026 | $376.81 |
| Feb. 25, 2026 | $387.73 |
| Feb. 24, 2026 | $385.75 |
| Feb. 23, 2026 | $370.04 |
| Feb. 20, 2026 | $370.54 |
| Feb. 19, 2026 | $360.39 |
| Feb. 18, 2026 | $362.26 |
| Feb. 17, 2026 | $364.20 |
| Feb. 13, 2026 | $366.36 |
| Feb. 12, 2026 | $368.10 |
| Feb. 11, 2026 | $374.09 |
| Feb. 10, 2026 | $361.91 |
| Feb. 9, 2026 | $355.41 |
| Feb. 6, 2026 | $348.85 |
| Feb. 5, 2026 | $330.73 |
| Feb. 4, 2026 | $325.74 |
| Feb. 3, 2026 | $335.75 |
| Feb. 2, 2026 | $341.36 |
| Jan. 30, 2026 | $330.56 |
| Jan. 29, 2026 | $339.55 |
| Jan. 28, 2026 | $342.30 |
| Jan. 27, 2026 | $338.34 |
| Jan. 26, 2026 | $332.71 |
| Jan. 23, 2026 | $334.87 |
| Jan. 22, 2026 | $327.37 |
| Jan. 21, 2026 | $326.12 |
| Jan. 20, 2026 | $327.16 |
| Jan. 16, 2026 | $342.40 |
| Jan. 15, 2026 | $341.64 |
| Jan. 14, 2026 | $327.11 |
| Jan. 13, 2026 | $331.21 |
| Jan. 12, 2026 | $331.77 |
| Jan. 9, 2026 | $323.63 |
| Jan. 8, 2026 | $318.01 |
| Jan. 7, 2026 | $318.68 |
| Jan. 6, 2026 | $327.43 |
| Jan. 5, 2026 | $322.25 |
| Jan. 2, 2026 | $319.61 |
| Dec. 31, 2025 | $303.89 |
| Dec. 30, 2025 | $299.58 |
| Dec. 29, 2025 | $300.92 |
| Dec. 26, 2025 | $302.84 |
| Dec. 24, 2025 | $298.80 |
| Dec. 23, 2025 | $296.95 |
| Dec. 22, 2025 | $293.28 |
| Dec. 19, 2025 | $288.95 |
| Dec. 18, 2025 | $284.68 |
| Dec. 17, 2025 | $276.96 |
| Dec. 16, 2025 | $286.87 |
| Dec. 15, 2025 | $287.74 |
| Dec. 12, 2025 | $292.04 |
| Dec. 11, 2025 | $304.85 |
| Dec. 10, 2025 | $310.14 |
| Dec. 9, 2025 | $303.41 |
| Dec. 8, 2025 | $301.87 |
| Dec. 5, 2025 | $294.72 |
| Dec. 4, 2025 | $292.93 |
| Dec. 3, 2025 | $295.45 |
| Dec. 2, 2025 | $292.09 |
| Dec. 1, 2025 | $287.68 |
| Nov. 28, 2025 | $291.51 |
| Nov. 26, 2025 | $289.96 |
| Nov. 25, 2025 | $284.68 |
| Nov. 24, 2025 | $284.64 |
| Nov. 21, 2025 | $275.06 |
| Nov. 20, 2025 | $277.50 |
| Nov. 19, 2025 | $282.37 |
| Nov. 18, 2025 | $277.91 |
| Nov. 17, 2025 | $282.01 |
| Nov. 14, 2025 | $284.82 |
| Nov. 13, 2025 | $282.20 |
| Nov. 12, 2025 | $290.62 |
| Nov. 11, 2025 | $291.17 |
| Nov. 10, 2025 | $295.27 |
| Nov. 7, 2025 | $286.50 |
| Nov. 6, 2025 | $289.24 |
| Nov. 5, 2025 | $293.64 |
| Nov. 4, 2025 | $294.05 |
| Nov. 3, 2025 | $304.86 |
| Oct. 31, 2025 | $300.43 |
| Oct. 30, 2025 | $303.22 |
| Oct. 29, 2025 | $305.09 |
| Oct. 28, 2025 | $301.53 |
| Oct. 27, 2025 | $298.25 |
Key figures
- 52-week range
- $275.06–$485.80Low Nov. 21, 2025; high Oct. 5, 2026
- Average daily volume
- 10.8MPast 3 months
- Market value
- $2.20T
- Dividend yield
- 0.89%Past 12 months of regular dividends
- From 52-week high
- −12.65%
Price change
- 1 month
- −5.82%
- 3 months
- +5.20%
- Year to date
- +39.65%
- 1 year
- +43.87%
$1,000 a year ago
$1,000 put into TSM at the close on Oct. 24, 2025 would be worth $1,439.
Price only, dividends not included.
What Wall Street says about TSM
In the past 90 days, Wall Street firms published 6 rating or price-target actions on TSM: 1 new rating, 1 reiterated rating and 4 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Raises target | Overweight | $665 to $670 | |
| DA Davidson | Maintains | Buy | $500 | |
| Needham | Raises target | Buy | $530 to $560 | |
| Barclays | Raises target | Overweight | $650 to $665 | |
| Stifel | Initiates coverage | Buy | $515 | |
| Bernstein | Raises target | Outperform | $430 to $554 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Jan. 7, 2027 | $1.09 |
| Regular, paid Oct. 8 | $1.10 |
| Regular, paid July 9 | $0.9393 |
| Regular, paid April 9 | $0.9390 |
| Regular, paid Jan. 8 | $0.7954 |
| Regular, paid Oct. 9, 2025 | $0.8220 |
About Taiwan Semiconductor Manufacturing Company Ltd.
Taiwan Semiconductor Manufacturing Co. is the world's largest dedicated chip foundry, with about 70% market share in 2025. TSMC was founded in 1987 as a joint venture of Philips, the government of Taiwan, and private investors. It went public in Taiwan in 1994 and as an ADR in the US in 1997. TSMC's scale and high-quality technology allow the firm to generate solid operating margins, even in the highly competitive foundry business. Furthermore, the shift to the fabless business model has created tailwinds for TSMC. The foundry leader has an illustrious base of customers, including Apple, AMD, and Nvidia, that look to apply its cutting-edge process technologies to their semiconductor designs. TSMC employs more than 83,000 people.
- Employees
- 90,557
- Listed
- Oct. 8, 1997