institutional
TS
NYSE · TSM
Taiwan Semiconductor Manufacturing Company Limited
Technology · Semiconductors
$431.89
Down-$19.54 (-4.52%)
Updated Oct 22, 2026, 9:34 PM
SID Score
7.0/10
Composite research score
Smart Money
72/100
Bullish
- Market cap
- 1.58T
- P/E ratio
- 26.2
- Dividend yield
- 1.09%
- 52-week range
- $266.82 – $487.47
- Volume
- 10.72M
- Avg. volume
- 12.97M
Price performance · TSM
TSM price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 21, 2026
TSM closed at $431.89 after 21 trading sessions, down 3.29% for the selected period.
- Last close
- $431.89
- Period change
- -3.29%
- Period low
- $412.61
- Period high
- $485.80
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 9, 2026 | $464.21 | $464.83 | $449.75 | $453.31 | 9.24M |
| Oct 8, 2026 | $466.32 | $471.19 | $452.88 | $457.99 | 13.42M |
| Oct 7, 2026 | $472.60 | $475.7992 | $471.30 | $472.20 | 7.3M |
| Oct 6, 2026 | $484.23 | $486.00 | $481.48 | $482.30 | 8.35M |
| Oct 5, 2026 | $478.77 | $487.47 | $476.4001 | $485.80 | 10.92M |
| 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 |
Latest TSM news
The latest Smart Investors Daily articles mentioning TSM.
Stock researchMarket Activity · Insider Trades
Company
Market Activity
Research & News
Loading stock research…