TSM
Taiwan Semiconductor Manufacturing Company Ltd.
Company · XNYS · US · USD
Market price
$422.42
−$9.67 (-2.24%) · This month
| Date and time | Price |
|---|---|
| Jul 13, 2026, 3:00 PM | $432.09 |
| Jul 13, 2026, 5:00 PM | $425.64 |
| Jul 13, 2026, 7:00 PM | $423.10 |
| Jul 13, 2026, 9:00 PM | $422.12 |
| Jul 13, 2026, 11:00 PM | $423.22 |
| Jul 14, 2026, 1:00 AM | $422.98 |
| Jul 14, 2026, 9:00 AM | $426.56 |
| Jul 14, 2026, 11:00 AM | $426.26 |
| Jul 14, 2026, 1:00 PM | $431.44 |
| Jul 14, 2026, 3:00 PM | $423.21 |
| Jul 14, 2026, 5:00 PM | $420.87 |
| Jul 14, 2026, 7:00 PM | $423.08 |
| Jul 14, 2026, 9:00 PM | $422.50 |
| Jul 14, 2026, 11:00 PM | $422.30 |
| Jul 15, 2026, 1:00 AM | $423.88 |
| Jul 15, 2026, 9:00 AM | $427.00 |
| Jul 15, 2026, 11:00 AM | $426.70 |
| Jul 15, 2026, 1:00 PM | $426.44 |
| Jul 15, 2026, 3:00 PM | $420.64 |
| Jul 15, 2026, 4:00 PM | $416.60 |
| Jul 15, 2026, 6:00 PM | $419.41 |
| Jul 15, 2026, 7:00 PM | $417.76 |
| Jul 15, 2026, 9:00 PM | $420.20 |
| Jul 15, 2026, 11:00 PM | $422.91 |
| Jul 16, 2026, 1:00 AM | $423.00 |
| Jul 16, 2026, 9:00 AM | $406.40 |
| Jul 16, 2026, 11:00 AM | $402.20 |
| Jul 16, 2026, 1:00 PM | $403.25 |
| Jul 16, 2026, 3:00 PM | $413.02 |
| Jul 16, 2026, 5:00 PM | $407.38 |
| Jul 16, 2026, 7:00 PM | $405.36 |
| Jul 16, 2026, 9:00 PM | $409.86 |
| Jul 16, 2026, 11:00 PM | $408.93 |
| Jul 17, 2026, 1:00 AM | $406.60 |
| Jul 17, 2026, 9:00 AM | $390.27 |
| Jul 17, 2026, 11:00 AM | $396.94 |
| Jul 17, 2026, 1:00 PM | $395.51 |
| Jul 17, 2026, 3:00 PM | $398.75 |
| Jul 17, 2026, 5:00 PM | $402.02 |
| Jul 17, 2026, 7:00 PM | $397.04 |
| Jul 17, 2026, 9:00 PM | $397.75 |
| Jul 17, 2026, 11:00 PM | $398.60 |
| Jul 18, 2026, 1:00 AM | $397.75 |
| Jul 20, 2026, 9:00 AM | $404.00 |
| Jul 20, 2026, 11:00 AM | $406.78 |
| Jul 20, 2026, 1:00 PM | $407.77 |
| Jul 20, 2026, 3:00 PM | $400.82 |
| Jul 20, 2026, 5:00 PM | $404.13 |
| Jul 20, 2026, 7:00 PM | $402.01 |
| Jul 20, 2026, 9:00 PM | $402.75 |
| Jul 20, 2026, 11:00 PM | $402.90 |
| Jul 21, 2026, 1:00 AM | $403.38 |
| Jul 21, 2026, 9:00 AM | $417.34 |
| Jul 21, 2026, 11:00 AM | $417.30 |
| Jul 21, 2026, 1:00 PM | $417.61 |
| Jul 21, 2026, 3:00 PM | $419.04 |
| Jul 21, 2026, 5:00 PM | $422.44 |
| Jul 21, 2026, 7:00 PM | $424.69 |
| Jul 21, 2026, 9:00 PM | $425.08 |
| Jul 21, 2026, 11:00 PM | $424.58 |
| Jul 22, 2026, 1:00 AM | $424.75 |
| Jul 22, 2026, 9:00 AM | $415.06 |
| Jul 22, 2026, 11:00 AM | $416.53 |
| Jul 22, 2026, 1:00 PM | $413.00 |
| Jul 22, 2026, 3:00 PM | $420.95 |
| Jul 22, 2026, 5:00 PM | $422.75 |
| Jul 22, 2026, 7:00 PM | $422.59 |
| Jul 22, 2026, 9:00 PM | $422.88 |
| Jul 22, 2026, 11:00 PM | $422.34 |
| Jul 23, 2026, 1:00 AM | $422.40 |
| Jul 23, 2026, 9:00 AM | $423.20 |
| Jul 23, 2026, 11:00 AM | $422.43 |
| Jul 23, 2026, 1:00 PM | $415.90 |
| Jul 23, 2026, 3:00 PM | $416.17 |
| Jul 23, 2026, 5:00 PM | $417.77 |
| Jul 23, 2026, 7:00 PM | $414.61 |
| Jul 23, 2026, 9:00 PM | $417.10 |
| Jul 23, 2026, 11:00 PM | $415.10 |
| Jul 24, 2026, 1:00 AM | $414.29 |
| Jul 24, 2026, 9:00 AM | $413.43 |
| Jul 24, 2026, 11:00 AM | $414.60 |
| Jul 24, 2026, 1:00 PM | $413.00 |
| Jul 24, 2026, 3:00 PM | $406.45 |
| Jul 24, 2026, 5:00 PM | $407.17 |
| Jul 24, 2026, 7:00 PM | $405.14 |
| Jul 24, 2026, 9:00 PM | $402.95 |
| Jul 24, 2026, 11:00 PM | $402.71 |
| Jul 25, 2026, 1:00 AM | $402.18 |
| Jul 27, 2026, 9:00 AM | $411.52 |
| Jul 27, 2026, 11:00 AM | $410.57 |
| Jul 27, 2026, 1:00 PM | $409.81 |
| Jul 27, 2026, 3:00 PM | $395.52 |
| Jul 27, 2026, 5:00 PM | $393.19 |
| Jul 27, 2026, 7:00 PM | $394.92 |
| Jul 27, 2026, 9:00 PM | $398.50 |
| Jul 27, 2026, 11:00 PM | $396.73 |
| Jul 28, 2026, 1:00 AM | $397.45 |
| Jul 28, 2026, 9:00 AM | $389.50 |
| Jul 28, 2026, 11:00 AM | $384.84 |
| Jul 28, 2026, 1:00 PM | $383.79 |
| Jul 28, 2026, 3:00 PM | $386.06 |
| Jul 28, 2026, 5:00 PM | $392.71 |
| Jul 28, 2026, 7:00 PM | $392.18 |
| Jul 28, 2026, 9:00 PM | $394.31 |
| Jul 28, 2026, 11:00 PM | $387.00 |
| Jul 29, 2026, 1:00 AM | $395.25 |
| Jul 29, 2026, 9:00 AM | $386.28 |
| Jul 29, 2026, 11:00 AM | $388.45 |
| Jul 29, 2026, 1:00 PM | $388.60 |
| Jul 29, 2026, 3:00 PM | $379.68 |
| Jul 29, 2026, 5:00 PM | $378.27 |
| Jul 29, 2026, 7:00 PM | $389.31 |
| Jul 29, 2026, 9:00 PM | $372.25 |
| Jul 29, 2026, 11:00 PM | $372.96 |
| Jul 30, 2026, 1:00 AM | $374.75 |
| Jul 30, 2026, 9:00 AM | $379.06 |
| Jul 30, 2026, 11:00 AM | $381.29 |
| Jul 30, 2026, 1:00 PM | $388.35 |
| Jul 30, 2026, 3:00 PM | $399.10 |
| Jul 30, 2026, 5:00 PM | $403.01 |
| Jul 30, 2026, 7:00 PM | $403.40 |
| Jul 30, 2026, 9:00 PM | $404.98 |
| Jul 30, 2026, 11:00 PM | $410.72 |
| Jul 31, 2026, 1:00 AM | $412.00 |
| Jul 31, 2026, 9:00 AM | $420.10 |
| Jul 31, 2026, 11:00 AM | $417.63 |
| Jul 31, 2026, 1:00 PM | $416.76 |
| Jul 31, 2026, 3:00 PM | $407.19 |
| Jul 31, 2026, 5:00 PM | $406.68 |
| Jul 31, 2026, 7:00 PM | $405.46 |
| Jul 31, 2026, 9:00 PM | $404.07 |
| Jul 31, 2026, 11:00 PM | $403.90 |
| Aug 1, 2026, 1:00 AM | $404.00 |
| Aug 3, 2026, 9:00 AM | $404.50 |
| Aug 3, 2026, 11:00 AM | $400.61 |
| Aug 3, 2026, 1:00 PM | $398.99 |
| Aug 3, 2026, 3:00 PM | $406.05 |
| Aug 3, 2026, 5:00 PM | $401.92 |
| Aug 3, 2026, 7:00 PM | $406.01 |
| Aug 3, 2026, 9:00 PM | $407.17 |
| Aug 3, 2026, 11:00 PM | $409.64 |
| Aug 4, 2026, 1:00 AM | $409.70 |
| Aug 4, 2026, 9:00 AM | $410.55 |
| Aug 4, 2026, 11:00 AM | $412.91 |
| Aug 4, 2026, 1:00 PM | $417.25 |
| Aug 4, 2026, 3:00 PM | $415.94 |
| Aug 4, 2026, 5:00 PM | $417.17 |
| Aug 4, 2026, 7:00 PM | $418.89 |
| Aug 4, 2026, 9:00 PM | $414.90 |
| Aug 4, 2026, 11:00 PM | $416.88 |
| Aug 5, 2026, 1:00 AM | $417.60 |
| Aug 5, 2026, 9:00 AM | $416.60 |
| Aug 5, 2026, 11:00 AM | $418.59 |
| Aug 5, 2026, 1:00 PM | $418.20 |
| Aug 5, 2026, 3:00 PM | $414.75 |
| Aug 5, 2026, 5:00 PM | $416.51 |
| Aug 5, 2026, 7:00 PM | $416.28 |
| Aug 5, 2026, 9:00 PM | $412.21 |
| Aug 5, 2026, 11:00 PM | $413.49 |
| Aug 6, 2026, 1:00 AM | $412.70 |
| Aug 6, 2026, 9:00 AM | $411.99 |
| Aug 6, 2026, 11:00 AM | $412.06 |
| Aug 6, 2026, 1:00 PM | $411.69 |
| Aug 6, 2026, 3:00 PM | $422.53 |
| Aug 6, 2026, 5:00 PM | $421.42 |
| Aug 6, 2026, 7:00 PM | $419.96 |
| Aug 6, 2026, 9:00 PM | $418.60 |
| Aug 6, 2026, 11:00 PM | $419.63 |
| Aug 7, 2026, 1:00 AM | $420.35 |
| Aug 7, 2026, 9:00 AM | $421.12 |
| Aug 7, 2026, 11:00 AM | $419.82 |
| Aug 7, 2026, 1:00 PM | $423.90 |
| Aug 7, 2026, 3:00 PM | $415.63 |
| Aug 7, 2026, 5:00 PM | $419.00 |
| Aug 7, 2026, 7:00 PM | $418.77 |
| Aug 7, 2026, 9:00 PM | $420.75 |
| Aug 7, 2026, 11:00 PM | $419.94 |
| Aug 8, 2026, 1:00 AM | $420.95 |
| Aug 10, 2026, 9:00 AM | $422.00 |
| Aug 10, 2026, 11:00 AM | $420.34 |
| Aug 10, 2026, 1:00 PM | $419.46 |
| Aug 10, 2026, 3:00 PM | $422.07 |
| Aug 10, 2026, 5:24 PM | $422.42 |
- Period change
- -2.24%
- Period low
- $372.25
- Period high
- $432.09
- Observations
- 183
- Updated
- Aug 10, 2026, 5:24 PM
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.
Company websiteClassifications
- Technology · Tech
- Semiconductors · Semis
- Electronics
- Manufacturing
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $2,096,632,119,755.25
- Employees
- 90.6K