TSM
Taiwan Semiconductor Manufacturing Company Ltd.
Company · XNYS · US · USD
Market price
$450.55
+$21.05 (+4.90%) · This week
| Date and time | Price |
|---|---|
| Sep 17, 2026, 10:30 PM | $429.50 |
| Sep 17, 2026, 11:00 PM | $429.50 |
| Sep 17, 2026, 11:30 PM | $429.47 |
| Sep 18, 2026, 12:00 AM | $429.65 |
| Sep 18, 2026, 12:05 AM | $429.65 |
| Sep 18, 2026, 8:05 AM | $431.99 |
| Sep 18, 2026, 8:30 AM | $431.77 |
| Sep 18, 2026, 9:00 AM | $431.39 |
| Sep 18, 2026, 9:30 AM | $431.14 |
| Sep 18, 2026, 10:00 AM | $430.20 |
| Sep 18, 2026, 10:30 AM | $430.60 |
| Sep 18, 2026, 11:00 AM | $430.40 |
| Sep 18, 2026, 11:30 AM | $429.47 |
| Sep 18, 2026, 12:00 PM | $429.46 |
| Sep 18, 2026, 12:30 PM | $428.58 |
| Sep 18, 2026, 1:00 PM | $428.91 |
| Sep 18, 2026, 1:30 PM | $429.06 |
| Sep 18, 2026, 1:35 PM | $432.20 |
| Sep 18, 2026, 2:10 PM | $432.17 |
| Sep 18, 2026, 2:33 PM | $432.63 |
| Sep 18, 2026, 2:50 PM | $431.72 |
| Sep 18, 2026, 3:20 PM | $431.68 |
| Sep 18, 2026, 3:25 PM | $431.68 |
| Sep 18, 2026, 3:55 PM | $430.97 |
| Sep 18, 2026, 4:18 PM | $430.04 |
| Sep 18, 2026, 4:30 PM | $429.82 |
| Sep 18, 2026, 5:00 PM | $429.57 |
| Sep 18, 2026, 5:05 PM | $429.71 |
| Sep 18, 2026, 5:40 PM | $430.41 |
| Sep 18, 2026, 5:45 PM | $430.28 |
| Sep 18, 2026, 6:15 PM | $429.69 |
| Sep 18, 2026, 6:20 PM | $430.10 |
| Sep 18, 2026, 6:50 PM | $430.06 |
| Sep 18, 2026, 6:55 PM | $430.24 |
| Sep 18, 2026, 7:25 PM | $430.32 |
| Sep 18, 2026, 7:30 PM | $430.12 |
| Sep 18, 2026, 8:00 PM | $434.53 |
| Sep 18, 2026, 8:30 PM | $433.82 |
| Sep 18, 2026, 9:00 PM | $433.63 |
| Sep 18, 2026, 9:30 PM | $433.21 |
| Sep 18, 2026, 10:00 PM | $433.39 |
| Sep 18, 2026, 10:30 PM | $433.44 |
| Sep 18, 2026, 11:00 PM | $433.40 |
| Sep 18, 2026, 11:30 PM | $433.40 |
| Sep 19, 2026, 12:00 AM | $433.34 |
| Sep 19, 2026, 12:16 AM | $433.34 |
| Sep 21, 2026, 8:16 AM | $438.50 |
| Sep 21, 2026, 8:30 AM | $439.00 |
| Sep 21, 2026, 9:00 AM | $439.50 |
| Sep 21, 2026, 9:30 AM | $439.75 |
| Sep 21, 2026, 10:00 AM | $439.75 |
| Sep 21, 2026, 10:30 AM | $439.55 |
| Sep 21, 2026, 11:00 AM | $439.50 |
| Sep 21, 2026, 11:30 AM | $439.66 |
| Sep 21, 2026, 12:00 PM | $441.20 |
| Sep 21, 2026, 12:30 PM | $440.55 |
| Sep 21, 2026, 1:00 PM | $440.81 |
| Sep 21, 2026, 1:30 PM | $440.35 |
| Sep 21, 2026, 1:46 PM | $439.62 |
| Sep 21, 2026, 2:30 PM | $440.32 |
| Sep 21, 2026, 2:35 PM | $440.35 |
| Sep 21, 2026, 3:15 PM | $441.17 |
| Sep 21, 2026, 3:25 PM | $441.38 |
| Sep 21, 2026, 3:55 PM | $440.38 |
| Sep 21, 2026, 4:05 PM | $441.19 |
| Sep 21, 2026, 4:35 PM | $442.28 |
| Sep 21, 2026, 4:40 PM | $442.64 |
| Sep 21, 2026, 5:10 PM | $442.65 |
| Sep 21, 2026, 5:35 PM | $442.08 |
| Sep 21, 2026, 6:05 PM | $442.45 |
| Sep 21, 2026, 6:35 PM | $443.02 |
| Sep 21, 2026, 6:40 PM | $443.29 |
| Sep 21, 2026, 7:10 PM | $444.50 |
| Sep 21, 2026, 7:30 PM | $445.11 |
| Sep 21, 2026, 8:00 PM | $445.03 |
| Sep 21, 2026, 8:30 PM | $444.49 |
| Sep 21, 2026, 9:00 PM | $444.80 |
| Sep 21, 2026, 9:30 PM | $444.65 |
| Sep 21, 2026, 10:00 PM | $444.69 |
| Sep 21, 2026, 10:30 PM | $445.47 |
| Sep 21, 2026, 11:00 PM | $445.95 |
| Sep 21, 2026, 11:30 PM | $446.20 |
| Sep 22, 2026, 12:00 AM | $446.51 |
| Sep 22, 2026, 12:05 AM | $446.51 |
| Sep 22, 2026, 8:05 AM | $436.88 |
| Sep 22, 2026, 8:30 AM | $437.58 |
| Sep 22, 2026, 9:00 AM | $439.60 |
| Sep 22, 2026, 9:30 AM | $439.69 |
| Sep 22, 2026, 10:00 AM | $441.72 |
| Sep 22, 2026, 10:30 AM | $441.41 |
| Sep 22, 2026, 11:00 AM | $441.96 |
| Sep 22, 2026, 11:30 AM | $440.78 |
| Sep 22, 2026, 12:00 PM | $440.80 |
| Sep 22, 2026, 12:30 PM | $440.55 |
| Sep 22, 2026, 1:00 PM | $440.58 |
| Sep 22, 2026, 1:30 PM | $442.06 |
| Sep 22, 2026, 1:35 PM | $444.62 |
| Sep 22, 2026, 2:10 PM | $446.93 |
| Sep 22, 2026, 2:31 PM | $447.04 |
| Sep 22, 2026, 2:50 PM | $446.94 |
| Sep 22, 2026, 3:20 PM | $446.46 |
| Sep 22, 2026, 3:25 PM | $446.38 |
| Sep 22, 2026, 3:55 PM | $446.36 |
| Sep 22, 2026, 4:00 PM | $447.37 |
| Sep 22, 2026, 4:30 PM | $446.66 |
| Sep 22, 2026, 5:00 PM | $448.23 |
| Sep 22, 2026, 5:05 PM | $448.26 |
| Sep 22, 2026, 5:40 PM | $447.71 |
| Sep 22, 2026, 5:45 PM | $447.86 |
| Sep 22, 2026, 6:15 PM | $449.58 |
| Sep 22, 2026, 6:20 PM | $449.73 |
| Sep 22, 2026, 6:50 PM | $449.63 |
| Sep 22, 2026, 6:55 PM | $450.47 |
| Sep 22, 2026, 7:25 PM | $451.01 |
| Sep 22, 2026, 7:30 PM | $451.05 |
| Sep 22, 2026, 8:00 PM | $452.02 |
| Sep 22, 2026, 8:30 PM | $448.75 |
| Sep 22, 2026, 9:00 PM | $450.00 |
| Sep 22, 2026, 9:30 PM | $449.55 |
| Sep 22, 2026, 10:00 PM | $449.40 |
| Sep 22, 2026, 10:30 PM | $450.86 |
| Sep 22, 2026, 11:00 PM | $450.30 |
| Sep 22, 2026, 11:30 PM | $450.50 |
| Sep 23, 2026, 12:00 AM | $451.41 |
| Sep 23, 2026, 12:05 AM | $451.41 |
| Sep 23, 2026, 8:05 AM | $448.86 |
| Sep 23, 2026, 8:30 AM | $448.99 |
| Sep 23, 2026, 9:00 AM | $448.56 |
| Sep 23, 2026, 9:30 AM | $449.37 |
| Sep 23, 2026, 10:00 AM | $448.70 |
| Sep 23, 2026, 10:30 AM | $448.49 |
| Sep 23, 2026, 11:00 AM | $448.80 |
| Sep 23, 2026, 11:30 AM | $447.66 |
| Sep 23, 2026, 12:00 PM | $447.33 |
| Sep 23, 2026, 12:30 PM | $447.15 |
| Sep 23, 2026, 1:00 PM | $447.73 |
| Sep 23, 2026, 1:30 PM | $449.54 |
| Sep 23, 2026, 1:35 PM | $450.01 |
| Sep 23, 2026, 2:10 PM | $446.43 |
| Sep 23, 2026, 2:37 PM | $445.27 |
| Sep 23, 2026, 3:07 PM | $448.21 |
| Sep 23, 2026, 3:35 PM | $450.08 |
| Sep 23, 2026, 4:05 PM | $447.20 |
| Sep 23, 2026, 4:35 PM | $446.07 |
| Sep 23, 2026, 4:40 PM | $445.77 |
| Sep 23, 2026, 5:10 PM | $444.22 |
| Sep 23, 2026, 5:15 PM | $443.87 |
| Sep 23, 2026, 5:45 PM | $446.86 |
| Sep 23, 2026, 5:50 PM | $446.79 |
| Sep 23, 2026, 6:20 PM | $446.75 |
| Sep 23, 2026, 6:25 PM | $446.80 |
| Sep 23, 2026, 6:55 PM | $446.07 |
| Sep 23, 2026, 7:00 PM | $446.66 |
| Sep 23, 2026, 7:30 PM | $446.73 |
| Sep 23, 2026, 8:00 PM | $446.59 |
| Sep 23, 2026, 8:30 PM | $446.70 |
| Sep 23, 2026, 9:00 PM | $446.94 |
| Sep 23, 2026, 9:30 PM | $446.95 |
| Sep 23, 2026, 10:00 PM | $446.67 |
| Sep 23, 2026, 10:30 PM | $446.96 |
| Sep 23, 2026, 11:00 PM | $446.80 |
| Sep 23, 2026, 11:30 PM | $446.94 |
| Sep 24, 2026, 12:00 AM | $446.60 |
| Sep 24, 2026, 12:05 AM | $446.60 |
| Sep 24, 2026, 8:05 AM | $442.53 |
| Sep 24, 2026, 8:30 AM | $440.88 |
| Sep 24, 2026, 9:00 AM | $440.00 |
| Sep 24, 2026, 9:30 AM | $440.03 |
| Sep 24, 2026, 10:00 AM | $439.70 |
| Sep 24, 2026, 10:30 AM | $440.21 |
| Sep 24, 2026, 11:00 AM | $441.50 |
| Sep 24, 2026, 11:30 AM | $442.00 |
| Sep 24, 2026, 12:00 PM | $441.01 |
| Sep 24, 2026, 12:30 PM | $441.14 |
| Sep 24, 2026, 1:00 PM | $441.20 |
| Sep 24, 2026, 1:30 PM | $442.25 |
| Sep 24, 2026, 1:35 PM | $441.77 |
| Sep 24, 2026, 2:10 PM | $444.12 |
| Sep 24, 2026, 2:15 PM | $444.26 |
| Sep 24, 2026, 2:45 PM | $443.06 |
| Sep 24, 2026, 2:50 PM | $443.37 |
| Sep 24, 2026, 3:20 PM | $443.49 |
| Sep 24, 2026, 3:49 PM | $446.13 |
| Sep 24, 2026, 4:00 PM | $446.42 |
| Sep 24, 2026, 4:30 PM | $448.67 |
| Sep 24, 2026, 5:00 PM | $452.18 |
| Sep 24, 2026, 5:05 PM | $451.67 |
| Sep 24, 2026, 5:40 PM | $450.13 |
| Sep 24, 2026, 6:03 PM | $447.92 |
| Sep 24, 2026, 6:20 PM | $448.49 |
| Sep 24, 2026, 6:50 PM | $449.33 |
| Sep 24, 2026, 6:55 PM | $449.59 |
| Sep 24, 2026, 7:25 PM | $450.11 |
| Sep 24, 2026, 7:30 PM | $449.44 |
| Sep 24, 2026, 8:00 PM | $450.55 |
- Period change
- +4.90%
- Period low
- $428.58
- Period high
- $452.18
- Observations
- 195
- Updated
- Sep 24, 2026, 8:00 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
- $2,308,707,042,146.82
- Employees
- 90.6K