institutional
TS
NASDAQ · TSM
Taiwan Semiconductor Manufacturing Company Limited
Technology · Semiconductors
$472.78
Up+$13.58 (+2.96%)
Updated Oct 4, 2026, 1:39 AM
SID Score
7.8/10
Composite research score
Smart Money
76/100
Bullish
- Market cap
- 1.58T
- P/E ratio
- 26.2
- Dividend yield
- 1.00%
- 52-week range
- $266.82 – $479.00
- Volume
- 9.93M
- Avg. volume
- 12.97M
Price performance · TSM
TSM price history
1M range · 19 trading sessions · Daily adjusted prices
Prices through Oct 2, 2026
TSM closed at $472.78 after 19 trading sessions, up 7.69% for the selected period.
- Last close
- $472.78
- Period change
- +7.69%
- Period low
- $413.75
- Period high
- $472.78
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 2, 2026 | $465.64 | $474.79 | $464.10 | $472.78 | 9.93M |
| Oct 1, 2026 | $457.265 | $460.415 | $453.461 | $459.20 | 8.22M |
| Sep 30, 2026 | $456.74 | $461.87 | $454.90 | $456.19 | 8.98M |
| Sep 29, 2026 | $452.27 | $459.43 | $447.07 | $456.94 | 9.94M |
| Sep 28, 2026 | $448.39 | $455.2718 | $443.11 | $452.88 | 7.87M |
| Sep 25, 2026 | $452.395 | $455.03 | $449.01 | $450.61 | 7.76M |
| Sep 24, 2026 | $441.80 | $452.56 | $440.60 | $451.15 | 7.72M |
| Sep 23, 2026 | $449.79 | $450.88 | $442.87 | $446.57 | 10.18M |
| Sep 22, 2026 | $441.22 | $452.88 | $441.20 | $452.00 | 11.26M |
| Sep 21, 2026 | $440.80 | $445.72 | $437.06 | $445.14 | 9.94M |
| Sep 18, 2026 | $429.04 | $434.8165 | $428.98 | $434.67 | 12.91M |
| Sep 17, 2026 | $424.40 | $430.53 | $423.39 | $430.26 | 12.45M |
| Sep 16, 2026 | $418.20 | $419.85 | $413.88 | $417.72 | 10.49M |
| Sep 15, 2026 | $421.94 | $421.94 | $412.55 | $413.75 | 9.46M |
| Sep 14, 2026 | $416.01 | $424.45 | $416.01 | $418.01 | 14.31M |
| Sep 11, 2026 | $431.55 | $435.37 | $428.90 | $433.24 | 10.64M |
| Sep 10, 2026 | $426.44 | $432.5299 | $424.05 | $428.03 | 8.37M |
| Sep 9, 2026 | $434.46 | $439.40 | $431.87 | $435.36 | 7.5M |
| Sep 8, 2026 | $438.02 | $444.29 | $433.72 | $439.00 | 13.09M |
Latest TSM news
The latest Smart Investors Daily articles mentioning TSM.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…