Taiwan Semiconductor Manufacturing Company Limited (TSM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TSM Historical Performance
Short-Term Returns
TSM Stock Price Trajectory (2011–2026)
As of May 6, 2026, Taiwan Semiconductor Manufacturing Company Limited (TSM) trades at $394.41, representing a +123.6% return over the past year. The stock has delivered a +250.1% total return over five years (+27.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $414.50 on April 27, 2026. From this peak, TSM has corrected -4.8%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers INTC (+433.7% 1Y), GFS (+106.4% 1Y), and UMC (+89.3% 1Y), TSM has underperformed the peer group average. Compare TSM vs INTC →
TSM Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 404.60 | 406.13 | 392.60 | 394.41 | 3.63M | -1.79% |
| 2026-05-04 | 404.51 | 407.70 | 395.30 | 401.61 | 9.82M | +0.99% |
| 2026-05-01 | 393.44 | 403.99 | 392.13 | 397.67 | 9.77M | +0.41% |
| 2026-04-30 | 397.81 | 398.75 | 385.71 | 396.06 | 12.69M | +0.57% |
| 2026-04-29 | 392.91 | 395.85 | 388.18 | 393.83 | 9.73M | +0.42% |
| 2026-04-28 | 392.12 | 397.87 | 384.70 | 392.20 | 14.53M | -3.16% |
| 2026-04-27 | 413.75 | 414.50 | 400.40 | 404.98 | 15.32M | +0.63% |
| 2026-04-24 | 396.14 | 409.49 | 393.85 | 402.46 | 21.49M | +5.17% |
| 2026-04-23 | 384.25 | 388.76 | 375.81 | 382.66 | 12.00M | -1.23% |
| 2026-04-22 | 371.78 | 387.87 | 370.64 | 387.44 | 16.12M | +5.26% |
| 2026-04-21 | 368.08 | 370.75 | 365.11 | 368.08 | 8.77M | +0.50% |
| 2026-04-20 | 369.22 | 370.07 | 364.26 | 366.24 | 11.41M | -1.15% |
| 2026-04-17 | 373.20 | 375.58 | 365.14 | 370.50 | 17.84M | +1.97% |
| 2026-04-16 | 368.86 | 370.20 | 360.55 | 363.35 | 26.18M | -3.13% |
| 2026-04-15 | 381.41 | 381.98 | 372.21 | 375.10 | 14.65M | -1.26% |
| 2026-04-14 | 379.04 | 382.16 | 373.22 | 379.89 | 12.68M | +2.79% |
| 2026-04-13 | 367.83 | 371.46 | 366.05 | 369.57 | 8.59M | -0.28% |
| 2026-04-10 | 375.59 | 378.00 | 369.75 | 370.60 | 13.06M | +1.40% |
| 2026-04-09 | 363.30 | 368.17 | 360.73 | 365.49 | 9.12M | -0.11% |
| 2026-04-08 | 370.29 | 374.30 | 359.24 | 365.90 | 16.20M | +5.96% |
| 2026-04-07 | 339.44 | 345.44 | 335.65 | 345.32 | 6.24M | +1.04% |
| 2026-04-06 | 339.75 | 344.20 | 338.62 | 341.76 | 5.81M | +0.80% |
| 2026-04-02 | 326.84 | 342.07 | 326.84 | 339.04 | 8.93M | -0.72% |
| 2026-04-01 | 343.90 | 348.68 | 339.75 | 341.49 | 14.61M | +1.05% |
| 2026-03-31 | 322.31 | 338.41 | 321.14 | 337.95 | 18.09M | +6.78% |
| 2026-03-30 | 327.20 | 329.60 | 313.80 | 316.50 | 15.62M | -3.13% |
| 2026-03-27 | 324.83 | 329.56 | 322.31 | 326.74 | 14.41M | +0.19% |
| 2026-03-26 | 339.82 | 340.91 | 325.40 | 326.11 | 14.32M | -6.22% |
| 2026-03-25 | 348.99 | 350.44 | 343.50 | 347.75 | 11.77M | +1.31% |
| 2026-03-24 | 335.57 | 344.88 | 334.02 | 343.25 | 9.42M | +1.42% |
Full TSM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy TSM Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See TSM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TSM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TSM vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonTSM — Frequently Asked Questions
Quick answers to the most common questions about buying TSM stock.
How has TSM stock performed recently?
TSM returned +123.6% over the past year, beating its 5-year annualized CAGR of +27.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TSM's all-time high price?
Taiwan Semiconductor Manufacturing Company Limited reached $414.50 on 2026-04-27. The 52-week high is $414.50. Current 1-year return of +123.6% places the stock closer to historical peaks.
Where can I download TSM historical price data?
This page provides TSM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.