institutional
TS
NYSE · TSM
Taiwan Semiconductor Manufacturing Company Limited
Technology · Semiconductors
$415.50
Up+$1.50 (+0.36%)
Updated Sep 3, 2026, 2:57 AM
SID Score
7.1/10
Composite research score
Smart Money
70/100
Bullish
- Market cap
- 1.58T
- P/E ratio
- 26.2
- Dividend yield
- 1.13%
- 52-week range
- $225.63 – $479.00
- Volume
- 6.3M
- Avg. volume
- 12.97M
Price performance
TSM price history
1M range · 21 trading sessions · Daily adjusted prices
TSM closed at $415.50 after 21 trading sessions, up 0.36% for the selected period.
- Last close
- $415.50
- Period change
- +0.36%
- Period low
- $410.12
- Period high
- $430.97
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 2, 2026 | $413.20 | $416.50 | $411.27 | $415.50 | 6.3M |
| Sep 1, 2026 | $417.80 | $418.62 | $412.065 | $414.00 | 7.93M |
| Aug 31, 2026 | $417.23 | $423.80 | $414.6001 | $415.32 | 6.75M |
| Aug 28, 2026 | $427.49 | $429.12 | $417.32 | $417.52 | 8.9M |
| Aug 27, 2026 | $423.015 | $429.64 | $420.53 | $427.30 | 12.75M |
| Aug 26, 2026 | $418.45 | $420.75 | $414.41 | $417.69 | 7.45M |
| Aug 25, 2026 | $414.585 | $419.7695 | $414.03 | $417.41 | 7.05M |
| Aug 24, 2026 | $413.87 | $414.34 | $405.15 | $410.12 | 10.65M |
| Aug 21, 2026 | $423.015 | $425.68 | $416.70 | $418.95 | 8.95M |
| Aug 20, 2026 | $408.60 | $417.96 | $407.7183 | $416.00 | 10.45M |
| Aug 19, 2026 | $418.13 | $419.60 | $407.88 | $412.09 | 8.42M |
| Aug 18, 2026 | $417.00 | $419.63 | $410.765 | $413.41 | 14.03M |
| Aug 17, 2026 | $429.97 | $435.71 | $426.80 | $430.97 | 9.48M |
| Aug 14, 2026 | $429.20 | $429.2699 | $424.10 | $426.35 | 6.32M |
| Aug 13, 2026 | $429.15 | $436.04 | $428.3922 | $430.49 | 8.19M |
| Aug 12, 2026 | $432.65 | $433.28 | $427.02 | $429.15 | 9.53M |
| Aug 11, 2026 | $424.20 | $424.90 | $418.87 | $422.06 | 9.7M |
| Aug 10, 2026 | $420.34 | $425.88 | $416.00 | $418.47 | 11.78M |
| Aug 7, 2026 | $424.79 | $424.79 | $413.10 | $420.04 | 9.16M |
| Aug 6, 2026 | $409.54 | $423.91 | $407.99 | $418.20 | 10.63M |
| Aug 5, 2026 | $419.32 | $426.30 | $413.0701 | $414.00 | 12.79M |
Latest TSM news
The latest Smart Investors Daily articles mentioning TSM.
Stock researchResearch & News · Competitors
Loading stock research…