Taiwan Semiconductor Manufacturing Company Limited
TSMNYSETechnology● Active
$415.17
$-29.75(-6.69%)
Market Cap$2.15T
P/E Ratio—
52W High$450.16
52W Low$202.28
Taiwan Semiconductor Manufacturing Company Limited（TSM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tsm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$450.16
Jun 3, 2026
-7.8% from here
5-Year Low5Y
$59.43
Nov 3, 2022
+598.6% from low
IPO Priceadj.
$6.26
Oct 9, 1997
+6.5K% since IPO
1 Year Ago
$207.00
Jun 9, 2025
+100.6% in 1Y
5 Years Ago
$115.92
Jun 8, 2021
+258.2% in 5Y
10 Years Ago
$26.33
Jun 8, 2016
+1.5K% in 10Y
Historical Price Data · TSM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $429.77 | $433.90 | $412.79 | $415.17 | $415.17 | 19.6M | -3.40% |
| Jun 4, 2026 | $430.63 | $448.01 | $427.30 | $444.92 | $444.92 | 11.0M | +3.32% |
| Jun 3, 2026 | $449.99 | $450.16 | $434.53 | $436.69 | $436.69 | 10.2M | -2.96% |
| Jun 2, 2026 | $440.58 | $448.38 | $436.01 | $446.69 | $446.69 | 10.1M | +1.39% |
| Jun 1, 2026 | $424.88 | $449.39 | $422.50 | $435.63 | $435.63 | 18.0M | +2.53% |
| May 29, 2026 | $427.07 | $430.44 | $417.25 | $418.45 | $418.45 | 11.2M | -2.02% |
| May 28, 2026 | $422.22 | $427.60 | $414.71 | $424.86 | $424.86 | 8.9M | +0.63% |
| May 27, 2026 | $427.02 | $430.55 | $415.38 | $422.73 | $422.73 | 14.7M | -1.00% |
| May 26, 2026 | $413.12 | $416.49 | $410.07 | $412.32 | $412.32 | 10.1M | -0.19% |
| May 22, 2026 | $409.43 | $410.67 | $402.86 | $404.52 | $404.52 | 7.1M | -1.20% |
| May 21, 2026 | $399.51 | $411.46 | $399.51 | $407.15 | $407.15 | 8.9M | +1.91% |
| May 20, 2026 | $397.00 | $403.88 | $395.95 | $401.62 | $401.62 | 10.3M | +1.16% |
| May 19, 2026 | $389.51 | $398.88 | $385.06 | $392.61 | $392.61 | 14.1M | +0.80% |
| May 18, 2026 | $406.88 | $406.88 | $391.05 | $395.95 | $395.95 | 12.1M | -2.69% |
| May 15, 2026 | $406.50 | $409.87 | $398.83 | $404.35 | $404.35 | 11.9M | -0.53% |
| May 14, 2026 | $403.21 | $421.97 | $402.10 | $417.72 | $417.72 | 18.6M | +3.60% |
| May 13, 2026 | $398.27 | $404.68 | $391.47 | $399.80 | $399.80 | 13.1M | +0.38% |
| May 12, 2026 | $397.75 | $402.24 | $386.12 | $397.28 | $397.28 | 18.1M | -0.12% |
| May 11, 2026 | $406.74 | $407.73 | $398.19 | $404.54 | $404.54 | 14.7M | -0.54% |
| May 8, 2026 | $416.95 | $417.00 | $400.88 | $411.68 | $411.68 | 18.5M | -1.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TSM
Jan 1 → Dec 31 · 6 years2026+33.1%$311.98 → $415.17
+33.1%
2025+54.3%$197.00 → $303.89
+54.3%
2024+93.1%$102.25 → $197.49
+93.1%
2023+37.1%$75.85 → $104.00
+37.1%
2022-40.0%$124.13 → $74.49
-40.0%
2021+3.7%$116.00 → $120.31
+3.7%
Best Year2024 · +93.1%
Worst Year2022 · -40.0%
Positive Years5 / 6
Avg Annual Return+30.2%
6Y Total Return+257.9%
6Y CAGR~+23.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4B
Cisco Systems, Inc.
CSCO
$121.64+0.00%
Mkt Cap $479.4BWhat If You Invested in TSM?
If you invested $1,000 in TSM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15,768
Total Return+1476.8%
CAGR~+31.8% / yr
Profit+$14,768
Based on Jun 8, 2016 · $26.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Taiwan Semiconductor Manufacturing Company Limited（TSM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $415.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSM 历史股价FMP 日线复权 OHLCV