institutional
TS
NYSE · TSM
Taiwan Semiconductor Manufacturing Company Limited
Technology · Semiconductors
$388.62
Up+$4.47 (+1.15%)
Updated Nov 10, 2026, 7:12 PM
SID Score
6.6/10
Composite research score
Smart Money
72/100
Bullish
- Market cap
- 1.58T
- P/E ratio
- 26.2
- Dividend yield
- 1.21%
- 52-week range
- $266.82 – $487.47
- Volume
- 15.65M
- Avg. volume
- 12.97M
Price performance · TSM
TSM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 9, 2026
TSM closed at $388.62 after 21 trading sessions, down 12.54% for the selected period.
- Last close
- $388.62
- Period change
- -12.54%
- Period low
- $353.10
- Period high
- $445.12
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 9, 2026 | $382.50 | $394.39 | $380.33 | $388.62 | 15.65M |
| Nov 6, 2026 | $380.56 | $380.72 | $367.9461 | $375.44 | 23.84M |
| Nov 5, 2026 | $379.75 | $380.78 | $351.1911 | $353.10 | 43.03M |
| Nov 4, 2026 | $400.635 | $410.5899 | $391.61 | $395.75 | 14.52M |
| Nov 3, 2026 | $404.99 | $408.37 | $403.03 | $404.80 | 9.42M |
| Nov 2, 2026 | $412.52 | $414.76 | $398.29 | $398.63 | 13.19M |
| Oct 30, 2026 | $414.08 | $418.0895 | $400.12 | $406.13 | 21.97M |
| Oct 29, 2026 | $431.69 | $436.24 | $428.43 | $431.81 | 8.47M |
| Oct 28, 2026 | $438.24 | $440.879 | $436.84 | $439.51 | 8.04M |
| Oct 27, 2026 | $427.16 | $438.58 | $426.00 | $436.87 | 9.02M |
| Oct 26, 2026 | $418.07 | $428.85 | $417.72 | $424.37 | 9.63M |
| Oct 23, 2026 | $412.29 | $421.31 | $411.11 | $418.51 | 9.49M |
| Oct 22, 2026 | $419.39 | $421.9099 | $410.22 | $412.35 | 16.48M |
| Oct 21, 2026 | $433.14 | $435.16 | $423.74 | $431.89 | 10.72M |
| Oct 20, 2026 | $416.29 | $428.2139 | $416.12 | $425.08 | 12.54M |
| Oct 19, 2026 | $421.66 | $427.1599 | $415.5001 | $420.22 | 12.35M |
| Oct 16, 2026 | $421.22 | $421.50 | $410.58 | $412.61 | 16.68M |
| Oct 15, 2026 | $415.17 | $423.66 | $407.13 | $422.25 | 22.45M |
| Oct 14, 2026 | $436.25 | $440.39 | $428.06 | $430.00 | 15.17M |
| Oct 13, 2026 | $439.515 | $445.495 | $437.40 | $445.12 | 8.59M |
| Oct 12, 2026 | $453.55 | $454.40 | $444.35 | $444.35 | 8.87M |
Latest TSM news
The latest Smart Investors Daily articles mentioning TSM.
Stock researchCompany · Earnings
Company
Market Activity
Research & News
Loading stock research…