Get the Stockscreener App
197.15
0.51%
1.01
Pre-market:
196.40
-0.75
-0.38%
Taiwan Semiconductor Manufacturing Adr Stock (TSM) Price History
The historical daily chart and data for Taiwan Semiconductor Manufacturing Adr stock (TSM), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2025, is $197.15.
- Taiwan Semiconductor Manufacturing Adr all-time high stock price is $226.40, occurred on January 24, 2025.
- The lowest Taiwan Semiconductor Manufacturing Adr stock price recorded was $16.44 on February 05, 2014. Since then, Taiwan Semiconductor Manufacturing Adr's stock price has risen over 1,099% to $197.15 now.
- The 52-week high stock price for TSM is $226.40, representing a 14.84% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for TSM is $133.57, indicating a -32.25% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Taiwan Semiconductor Manufacturing Adr (TSM) stock in the beginning of 2024 was $128.81. The stock closed the year at $74.49, a loss of over -42.17% for the year.
The table below shows more information about TSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $199.8 | $196.1 | $3.72 | 13,978,198.0 | +0.51% |
| May 28, 2025 | $198.1 | $195.5 | $2.59 | 17,359,788.0 | -0.78% |
| May 27, 2025 | $198.3 | $193.7 | $4.61 | 12,183,746.0 | +2.97% |
| May 23, 2025 | $192.8 | $190.0 | $2.77 | 9,343,209.0 | -2.15% |
| May 22, 2025 | $196.8 | $191.3 | $5.50 | 11,795,653.0 | +2.31% |
| May 21, 2025 | $195.3 | $190.5 | $4.74 | 7,350,516.0 | -0.87% |
| May 20, 2025 | $193.7 | $190.8 | $2.92 | 7,046,365.0 | -0.03% |
| May 19, 2025 | $193.5 | $188.8 | $4.69 | 10,123,215.0 | -0.37% |
| May 16, 2025 | $195.1 | $192.6 | $2.51 | 8,406,103.0 | +0.00% |
| May 15, 2025 | $194.5 | $191.6 | $2.86 | 9,803,287.0 | -0.28% |
| May 14, 2025 | $196.2 | $193.2 | $2.99 | 12,325,978.0 | +0.40% |
| May 13, 2025 | $194.3 | $187.7 | $6.56 | 19,822,341.0 | +3.75% |
| May 12, 2025 | $189.2 | $184.6 | $4.56 | 22,039,563.0 | +5.93% |
| May 09, 2025 | $180.5 | $176.5 | $3.99 | 11,555,634.0 | +0.74% |
| May 08, 2025 | $177.4 | $173.7 | $3.79 | 10,312,335.0 | +0.39% |
| May 07, 2025 | $176.0 | $171.4 | $4.61 | 9,655,123.0 | +1.31% |
| May 06, 2025 | $174.7 | $170.6 | $4.15 | 13,529,386.0 | -2.34% |
| May 05, 2025 | $180.1 | $176.2 | $3.83 | 14,072,357.0 | -1.61% |
| May 02, 2025 | $180.7 | $177.1 | $3.51 | 20,643,133.0 | +3.80% |
| May 01, 2025 | $174.8 | $170.9 | $3.83 | 22,048,891.0 | +3.62% |
| Apr 30, 2025 | $166.9 | $161.8 | $5.17 | 9,311,073.0 | +1.34% |
Taiwan Semiconductor Manufacturing Adr Stock (TSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Taiwan Semiconductor Manufacturing Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Taiwan Semiconductor Manufacturing Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Taiwan Semiconductor Manufacturing Adr Stock (TSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $199.8 | $170.6 | $29.21 | 277,373,019.0 | +18.27% |
| Apr, 2025 | $171.8 | $134.2 | $37.50 | 425,452,423.0 | +0.42% |
| Mar, 2025 | $184.7 | $159.7 | $25.01 | 302,642,587.0 | -8.05% |
| Feb, 2025 | $213.2 | $175.5 | $37.66 | 272,061,649.0 | -13.75% |
| Jan, 2025 | $226.4 | $187.7 | $38.74 | 398,011,571.0 | +5.99% |
Taiwan Semiconductor Manufacturing Adr Stock (TSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $208.2 | $188.9 | $19.22 | 238,405,615.0 | +8.52% |
| Nov, 2024 | $206.6 | $178.1 | $28.56 | 239,737,659.0 | -3.09% |
| Oct, 2024 | $212.6 | $170.8 | $41.82 | 348,129,180.0 | +9.71% |
| Sep, 2024 | $189.3 | $156.0 | $33.32 | 247,755,046.0 | +1.15% |
| Aug, 2024 | $175.4 | $133.6 | $41.88 | 340,983,004.0 | +3.56% |
| Jul, 2024 | $193.5 | $152.1 | $41.36 | 431,377,502.0 | -4.61% |
| Jun, 2024 | $184.9 | $151.0 | $33.87 | 303,145,672.0 | +15.08% |
| May, 2024 | $160.8 | $133.2 | $27.57 | 264,552,446.0 | +9.98% |
| Apr, 2024 | $148.4 | $125.8 | $22.65 | 340,734,235.0 | +0.95% |
| Mar, 2024 | $158.4 | $130.1 | $28.30 | 381,495,828.0 | +5.74% |
| Feb, 2024 | $135.2 | $112.6 | $22.56 | 263,671,632.0 | +13.91% |
| Jan, 2024 | $118.8 | $98.80 | $20.05 | 304,701,939.0 | +8.62% |
Taiwan Semiconductor Manufacturing Adr Stock (TSM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.5 | $95.25 | $10.27 | 168,670,549.0 | +6.87% |
| Nov, 2023 | $100.7 | $86.34 | $14.36 | 183,179,798.0 | +12.74% |
| Oct, 2023 | $94.76 | $84.95 | $9.81 | 203,898,733.0 | -0.68% |
| Sep, 2023 | $95.05 | $84.02 | $11.03 | 168,277,113.0 | -7.13% |
| Aug, 2023 | $99.19 | $89.56 | $9.63 | 176,348,847.0 | -5.63% |
| Jul, 2023 | $107.3 | $96.33 | $10.96 | 194,457,050.0 | -1.75% |
| Jun, 2023 | $110.7 | $94.25 | $16.44 | 243,919,780.0 | +2.36% |
| May, 2023 | $105.2 | $82.44 | $22.80 | 285,700,250.0 | +16.95% |
| Apr, 2023 | $93.60 | $81.21 | $12.39 | 190,868,533.0 | -9.37% |
| Mar, 2023 | $95.82 | $85.44 | $10.38 | 237,425,923.0 | +6.83% |
| Feb, 2023 | $98.99 | $86.66 | $12.33 | 260,134,335.0 | -6.10% |
| Jan, 2023 | $106.4 | $73.77 | $32.66 | 320,646,879.0 | +24.49% |
3.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):