Taiwan Semiconductor Manufacturing Company Ltd.
TSM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$TSM stock is featured in our ChatGPT - Quiver Enhanced, Cleo Fields, and Energy and Commerce Committee (House) strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of TSM by members of U.S. Congress
TSM Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
TSM Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
TSM Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in TSM holdings by institutional investors
Quarterly net insider trading by TSM's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$970,000 Jul 20, 2026 Issue: Copyright/Patent/Trademark Economics/Economic Development Taxation/Internal Revenue Code Clean Air and Water (quality) Trade (domestic/foreign) Immigration Chemicals/Chemical Industry
-
$570,000 Apr 20, 2026 Issue: Taxation/Internal Revenue Code Clean Air and Water (quality) Economics/Economic Development Trade (domestic/foreign) Immigration Chemicals/Chemical Industry Copyright/Patent/Trademark
-
$570,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code Economics/Economic Development Trade (domestic/foreign) Immigration Chemicals/Chemical Industry Clean Air and Water (quality) Copyright/Patent/Trademark
-
$570,000 Oct 19, 2025 Issue: Immigration Chemicals/Chemical Industry Clean Air and Water (quality) Copyright/Patent/Trademark Economics/Economic Development Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$970,000 Jul 21, 2025 Issue: Economics/Economic Development Taxation/Internal Revenue Code Trade (domestic/foreign) Immigration Chemicals/Chemical Industry Clean Air and Water (quality) Copyright/Patent/Trademark
-
$570,000 Apr 17, 2025 Issue: Economics/Economic Development Taxation/Internal Revenue Code Trade (domestic/foreign) Immigration Chemicals/Chemical Industry Clean Air and Water (quality) Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark Labor Issues/Antitrust/Workplace
-
$540,000 Jan 21, 2025 Issue: Economics/Economic Development Taxation/Internal Revenue Code Trade (domestic/foreign) Immigration Chemicals/Chemical Industry Clean Air and Water (quality) Law Enforcement/Crime/Criminal Justice Copyright/Patent/Trademark
-
$540,000 Oct 21, 2024 Issue: Copyright/Patent/Trademark Law Enforcement/Crime/Criminal Justice Clean Air and Water (quality) Chemicals/Chemical Industry Immigration Trade (domestic/foreign) Taxation/Internal Revenue Code Economics/Economic Development
-
$790,000 Jul 17, 2024 Issue: Law Enforcement/Crime/Criminal Justice Clean Air and Water (quality) Chemicals/Chemical Industry Immigration Trade (domestic/foreign) Taxation/Internal Revenue Code Economics/Economic Development
-
$540,000 Jan 19, 2024 Issue: Clean Air and Water (quality) Chemicals/Chemical Industry Immigration Trade (domestic/foreign) Taxation/Internal Revenue Code Economics/Economic Development
-
$540,000 Oct 18, 2023 Issue: Chemicals/Chemical Industry Immigration Trade (domestic/foreign) Taxation/Internal Revenue Code Economics/Economic Development
Former government officials who have lobbied for TSM
3 former government officials from 1 congressional office at 1 lobbying firm have lobbied for TSM, most recently Apr 17, 2025.
-
Missye Brickell Senate New Dpty Policy Dir - US Senate Committee on Commerce, Science & Transportation (2012-2019);Clerk - US Senate Committee on the Budget (2011 - 2012);Law Clerk - Federal Reserve Board (2010); Legislative Correspondent Cong. Kay Bailey Hutchinson (2008)
-
Claire Hambrick Senate New Staff for Senator Cornyn (2011-2021) -
Peter Cleveland Senate Chief of Staff to Senator Dianne Feinstein from 3/2004 - 11/2008
TSM Estimated quarterly lobbying spending
TSM Revenue by Segment or Geography
By Segment
By Geography
TSM Income Statement
TSM Balance Sheet
TSM Cash Flow
U.S. Patents
New TSM patent grants
-
Patent Title: Masks formed based on integrated circuit layout design having cell that includes extended active region Dec. 13, 2022
-
Patent Title: Layout for multiple-fin sram cell Sep. 06, 2022
-
Patent Title: Methods and apparatus for package on package devices Apr. 19, 2022
-
Patent Title: Package on package devices and methods of packaging semiconductor dies Apr. 19, 2022
-
Patent Title: Finfet device with epitaxial structure Feb. 22, 2022
-
Patent Title: Source and drain dislocation fabrication in finfets Nov. 10, 2020
-
Patent Title: Forming grounded through-silicon vias in a semiconductor substrate Nov. 05, 2019
-
Patent Title: Strained-channel semiconductor device fabrication Aug. 06, 2019
-
Patent Title: Layout for multiple-fin sram cell May. 28, 2019
-
Patent Title: Methods of determining quality of a light source Mar. 05, 2019
-
Patent Title: Cell structure for dual-port sram Jan. 15, 2019
-
Patent Title: Methods of determining quality of a light source Jan. 08, 2019
-
Patent Title: Memory cell Dec. 11, 2018
-
Patent Title: Method for manufacturing a microphone Jun. 12, 2018
-
Patent Title: Hybrid analog-to-digital converter Jun. 12, 2018
-
Patent Title: Delay line circuit Jun. 12, 2018
-
Patent Title: Semiconductor devices, finfet devices and methods of forming the same Jun. 12, 2018
-
Patent Title: Fin-type field effect transistor device and manufacturing method thereof Jun. 12, 2018
-
Patent Title: Methods for reducing contact resistance in semiconductors manufacturing process Jun. 12, 2018
-
Patent Title: Finfet with high mobility and strain channel Jun. 12, 2018
-
Patent Title: Semiconductor device and method of fabricating thereof Jun. 12, 2018
-
Patent Title: Semiconductor device having a strained region Jun. 12, 2018
-
Patent Title: Method for forming semiconductor structure with epitaxial growth structure Jun. 12, 2018
-
Patent Title: Metal-oxide-semiconductor field-effect transistor with extended gate dielectric layer Jun. 12, 2018
-
Patent Title: Semiconductor device including fin structures disposed over buffer structures Jun. 12, 2018
-
Patent Title: Doped protection layer for contact formation Jun. 05, 2018
-
Patent Title: Memory device with determined time window Jun. 05, 2018
-
Patent Title: Source beam optimization method for improving lithography printability Jun. 05, 2018
-
Patent Title: Photoresist system and method Jun. 05, 2018
-
Patent Title: Method for operating a polishing head and method for polishing a substrate Jun. 05, 2018
-
Patent Title: Communication system and method of data communications May. 29, 2018
-
Patent Title: Antenna apparatus and method May. 29, 2018
-
Patent Title: Regulators regulating charge pump and memory circuits thereof Sep. 19, 2017
-
Patent Title: Phase-lock assistant circuitry Mar. 07, 2017
-
Patent Title: Integrated circuits including a charge pump circuit and operating methods thereof Aug. 16, 2016
-
Patent Title: Structure for a multiple-gate fet device and a method for its fabrication Mar. 22, 2016
-
Patent Title: Measurement of overlay offset in semiconductor processing Mar. 22, 2016
-
Patent Title: Barrier-slurry-free copper cmp process Apr. 14, 2015
-
Patent Title: Structure for a multiple-gate fet device and a method for its fabrication Oct. 07, 2014
-
Patent Title: Structure for a multiple-gate fet device and a method for its fabrication Sep. 30, 2014
-
Patent Title: Spacer structures of a semiconductor device Aug. 05, 2014
-
Patent Title: Silicon substrate with reduced surface roughness Jul. 16, 2013
-
Patent Title: Dual gate dielectric scheme: sion for high performance devices and high k for low power devices Sep. 18, 2012
-
Patent Title: Apparatus for method for immersion lithography Jul. 19, 2011
-
Patent Title: Extreme low-k dielectric film scheme for advanced interconnects Jul. 05, 2011
-
Patent Title: Methods of packaging an integrated circuit and methods of forming an integrated circuit package Jun. 14, 2011
-
Patent Title: Integrated circuit package, ball-grid array integrated circuit package May. 10, 2011
-
Patent Title: Method for preventing low-k dielectric layer cracking in multi-layered dual damascene metallization layers Nov. 16, 2010
-
Patent Title: Method of forming planarized coatings on contact hole patterns of various duty ratios Sep. 14, 2010
-
Patent Title: Seal ring structure for radio frequency integrated circuits Sep. 14, 2010
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to TSM from public contracts
TSM News
Recent insights relating to TSM
CNBC Recommendations
Recent picks made for TSM stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in TSM
TSM Analyst Ratings
TSM Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
TSM Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $TSM stock a Buy, Sell, or Hold?
- What is the price target for $TSM stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
TSM Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $TSM stock?
- Who owns the most shares of $TSM stock?
- What funds own $TSM stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
TSM Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view TSM Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About TSM
Taiwan Semiconductor Manufacturing Co. is the world's largest dedicated chip foundry, with about 70% market share in 2025. TSMC was founded in 1987 as a joint venture of Philips, the government of Taiwan, and private investors. It went public in Taiwan in 1994 and as an ADR in the US in 1997. TSMC's scale and high-quality technology allow the firm to generate solid operating margins, even in the highly competitive foundry business. Furthermore, the shift to the fabless business model has created tailwinds for TSMC. The foundry leader has an illustrious base of customers, including Apple, AMD, and Nvidia, that look to apply its cutting-edge process technologies to their semiconductor designs. TSMC employs more than 83,000 people.
Taiwan Semiconductor Manufacturing Company Ltd. (TSM) Historical Stock Prices
Taiwan Semiconductor Manufacturing Company Ltd. (TSM) closed at $446.57 on September 23, 2026. Over the past year its adjusted close ranged from $271.24 to $477.57. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+8.89%
- 3 months+1.30%
- Year to date+47.62%
- 1 year+59.12%
- 3 years+440.92%
- 5 years+317.06%
- Max+3,421.57%
See every congressional and insider trade on the TSM price chart
Quiver Premium charts TSM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 449.79 | 450.88 | 442.87 | 446.57 | 446.57 | 10,181,332 |
| Sep 22, 2026 | 441.22 | 452.88 | 441.20 | 452.00 | 452.00 | 11,255,993 |
| Sep 21, 2026 | 440.80 | 445.72 | 437.06 | 445.14 | 445.14 | 9,943,057 |
| Sep 18, 2026 | 429.04 | 434.82 | 428.98 | 434.67 | 434.67 | 12,905,093 |
| Sep 17, 2026 | 424.40 | 430.53 | 423.39 | 430.26 | 430.26 | 12,447,741 |
| Sep 16, 2026$1.114 dividend | 418.20 | 419.85 | 413.88 | 417.72 | 417.72 | 10,490,910 |
| Sep 15, 2026 | 421.94 | 421.94 | 412.55 | 413.75 | 413.75 | 9,462,223 |
| Sep 14, 2026 | 416.01 | 424.45 | 416.01 | 418.01 | 418.01 | 14,305,935 |
| Sep 11, 2026 | 431.55 | 435.37 | 428.90 | 433.24 | 433.24 | 10,638,194 |
| Sep 10, 2026 | 426.44 | 432.53 | 424.05 | 428.03 | 428.03 | 8,368,064 |
| Sep 9, 2026 | 434.46 | 439.40 | 431.87 | 435.36 | 435.36 | 7,499,342 |
| Sep 8, 2026 | 438.02 | 444.29 | 433.72 | 439.00 | 439.00 | 13,088,876 |
| Sep 4, 2026 | 421.88 | 429.82 | 419.42 | 428.91 | 428.91 | 12,283,895 |
| Sep 3, 2026 | 413.29 | 417.30 | 407.81 | 417.01 | 417.01 | 7,827,764 |
| Sep 2, 2026 | 413.20 | 416.50 | 411.27 | 415.50 | 415.50 | 6,301,000 |
| Sep 1, 2026 | 417.80 | 418.62 | 412.06 | 414.00 | 414.00 | 7,928,439 |
| Aug 31, 2026 | 417.23 | 423.80 | 414.60 | 415.32 | 415.32 | 6,747,964 |
| Aug 28, 2026 | 427.49 | 429.12 | 417.32 | 417.52 | 417.52 | 8,896,896 |
| Aug 27, 2026 | 423.01 | 429.64 | 420.53 | 427.30 | 427.30 | 12,749,846 |
| Aug 26, 2026 | 418.45 | 420.75 | 414.41 | 417.69 | 417.69 | 7,449,310 |
| Aug 25, 2026 | 414.58 | 419.77 | 414.03 | 417.41 | 417.41 | 7,049,839 |
| Aug 24, 2026 | 413.87 | 414.34 | 405.15 | 410.12 | 410.12 | 10,645,649 |
| Aug 21, 2026 | 423.01 | 425.68 | 416.70 | 418.95 | 418.95 | 8,947,202 |
| Aug 20, 2026 | 408.60 | 417.96 | 407.72 | 416.00 | 416.00 | 10,447,899 |
| Aug 19, 2026 | 418.13 | 419.60 | 407.88 | 412.09 | 412.09 | 8,424,682 |
| Aug 18, 2026 | 417.00 | 419.63 | 410.76 | 413.41 | 413.41 | 14,030,094 |
| Aug 17, 2026 | 429.97 | 435.71 | 426.80 | 430.97 | 430.97 | 9,479,386 |
| Aug 14, 2026 | 429.20 | 429.27 | 424.10 | 426.35 | 426.35 | 6,324,715 |
| Aug 13, 2026 | 429.15 | 436.04 | 428.39 | 430.49 | 430.49 | 8,194,037 |
| Aug 12, 2026 | 432.65 | 433.28 | 427.02 | 429.15 | 429.15 | 9,534,228 |
| Aug 11, 2026 | 424.20 | 424.90 | 418.87 | 422.06 | 422.06 | 9,703,611 |
| Aug 10, 2026 | 420.34 | 425.88 | 416.00 | 418.47 | 418.47 | 11,776,122 |
| Aug 7, 2026 | 424.79 | 424.79 | 413.10 | 420.04 | 420.04 | 9,159,559 |
| Aug 6, 2026 | 409.54 | 423.91 | 407.99 | 418.20 | 418.20 | 10,628,860 |
| Aug 5, 2026 | 419.32 | 426.30 | 413.07 | 414.00 | 414.00 | 12,790,436 |
| Aug 4, 2026 | 418.00 | 420.25 | 412.11 | 417.17 | 417.17 | 13,929,095 |
| Aug 3, 2026 | 400.58 | 407.44 | 398.20 | 406.11 | 406.11 | 12,676,907 |
| Jul 31, 2026 | 419.50 | 420.35 | 398.80 | 404.25 | 404.25 | 11,956,081 |
| Jul 30, 2026 | 392.49 | 406.77 | 387.60 | 403.31 | 403.31 | 17,474,236 |
| Jul 29, 2026 | 388.08 | 391.25 | 372.72 | 374.67 | 374.67 | 21,700,216 |
| Jul 28, 2026 | 385.00 | 395.36 | 381.30 | 392.31 | 392.31 | 18,276,277 |
| Jul 27, 2026 | 406.07 | 407.43 | 388.80 | 399.09 | 399.09 | 17,932,307 |
| Jul 24, 2026 | 411.35 | 412.92 | 400.80 | 403.41 | 403.41 | 11,525,123 |
| Jul 23, 2026 | 415.84 | 420.84 | 411.80 | 415.58 | 415.58 | 11,048,797 |
| Jul 22, 2026 | 414.90 | 424.81 | 414.21 | 421.21 | 421.21 | 10,259,511 |
| Jul 21, 2026 | 418.74 | 425.40 | 413.56 | 424.61 | 424.61 | 18,210,122 |
| Jul 20, 2026 | 407.70 | 409.89 | 400.08 | 402.30 | 402.30 | 11,653,638 |
| Jul 17, 2026 | 392.12 | 404.70 | 386.02 | 398.37 | 398.37 | 20,986,464 |
| Jul 16, 2026 | 405.29 | 415.95 | 403.50 | 409.74 | 409.74 | 24,891,293 |
| Jul 15, 2026 | 425.75 | 428.89 | 410.75 | 419.48 | 419.48 | 17,012,274 |
| Jul 14, 2026 | 430.87 | 431.06 | 418.86 | 420.39 | 420.39 | 14,279,000 |
| Jul 13, 2026 | 433.82 | 437.99 | 420.29 | 421.58 | 421.58 | 14,329,820 |
| Jul 10, 2026 | 438.67 | 439.65 | 428.10 | 434.11 | 434.11 | 9,595,123 |
| Jul 9, 2026 | 446.73 | 447.69 | 436.39 | 436.96 | 436.96 | 11,455,561 |
| Jul 8, 2026 | 429.00 | 440.49 | 428.75 | 436.98 | 436.98 | 11,411,248 |
| Jul 7, 2026 | 438.02 | 439.80 | 428.11 | 432.57 | 432.57 | 14,898,418 |
| Jul 6, 2026 | 447.77 | 460.03 | 445.60 | 451.79 | 451.79 | 12,788,454 |
| Jul 2, 2026 | 450.54 | 461.47 | 429.50 | 434.16 | 434.16 | 18,424,815 |
| Jul 1, 2026 | 467.67 | 468.51 | 443.47 | 444.23 | 444.23 | 18,534,838 |
| Jun 30, 2026 | 455.61 | 479.00 | 453.00 | 477.57 | 477.57 | 15,074,276 |
| Jun 29, 2026 | 437.00 | 456.10 | 431.09 | 455.10 | 455.10 | 14,881,386 |
| Jun 26, 2026 | 425.00 | 436.13 | 419.19 | 432.35 | 432.35 | 17,974,057 |
| Jun 25, 2026 | 452.90 | 452.90 | 432.44 | 434.99 | 434.99 | 14,812,545 |
| Jun 24, 2026 | 433.98 | 443.86 | 432.57 | 440.83 | 440.83 | 9,991,168 |
| Jun 23, 2026 | 439.18 | 447.33 | 434.19 | 436.39 | 436.39 | 20,364,468 |
| Jun 22, 2026 | 476.09 | 476.79 | 465.17 | 467.67 | 467.67 | 13,686,194 |
| Jun 18, 2026 | 438.88 | 465.22 | 438.39 | 462.12 | 462.12 | 25,817,106 |
| Jun 17, 2026 | 434.75 | 442.50 | 431.64 | 432.15 | 432.15 | 10,934,060 |
| Jun 16, 2026 | 436.02 | 440.33 | 425.20 | 425.83 | 425.83 | 10,943,492 |
| Jun 15, 2026 | 438.68 | 442.58 | 431.93 | 441.40 | 441.40 | 11,184,889 |
| Jun 12, 2026 | 420.05 | 426.94 | 417.21 | 423.93 | 423.93 | 10,362,465 |
| Jun 11, 2026$0.7508 dividend | 413.25 | 422.25 | 408.86 | 421.07 | 421.07 | 13,826,458 |
| Jun 10, 2026 | 413.95 | 426.32 | 407.70 | 408.75 | 408.02 | 13,139,680 |
| Jun 9, 2026 | 430.88 | 438.16 | 405.51 | 427.92 | 427.16 | 21,199,495 |
| Jun 8, 2026 | 423.77 | 433.81 | 422.53 | 426.80 | 426.04 | 11,245,405 |
| Jun 5, 2026 | 429.77 | 433.90 | 412.79 | 415.17 | 414.43 | 19,644,166 |
| Jun 4, 2026 | 430.63 | 448.01 | 427.30 | 444.92 | 444.13 | 10,974,148 |
| Jun 3, 2026 | 449.99 | 450.16 | 434.52 | 436.69 | 435.91 | 10,245,239 |
| Jun 2, 2026 | 440.58 | 448.38 | 436.01 | 446.69 | 445.89 | 10,147,918 |
| Jun 1, 2026 | 424.88 | 449.39 | 422.50 | 435.63 | 434.86 | 18,040,410 |
| May 29, 2026 | 427.07 | 430.44 | 417.25 | 418.45 | 417.70 | 11,232,272 |
| May 28, 2026 | 422.22 | 427.60 | 414.71 | 424.86 | 424.10 | 8,905,841 |
| May 27, 2026 | 427.01 | 430.55 | 415.38 | 422.73 | 421.98 | 14,695,620 |
| May 26, 2026 | 413.12 | 416.49 | 410.07 | 412.32 | 411.59 | 10,132,013 |
| May 22, 2026 | 409.43 | 410.67 | 402.86 | 404.52 | 403.80 | 7,111,898 |
| May 21, 2026 | 399.50 | 411.46 | 399.50 | 407.15 | 406.43 | 8,937,904 |
| May 20, 2026 | 397.00 | 403.88 | 395.95 | 401.62 | 400.90 | 10,254,314 |
| May 19, 2026 | 389.51 | 398.88 | 385.06 | 392.61 | 391.91 | 14,083,037 |
| May 18, 2026 | 406.88 | 406.88 | 391.05 | 395.95 | 395.25 | 12,117,190 |
| May 15, 2026 | 406.50 | 409.87 | 398.83 | 404.35 | 403.63 | 11,868,600 |
| May 14, 2026 | 403.20 | 421.97 | 402.10 | 417.72 | 416.98 | 18,577,103 |
| May 13, 2026 | 398.26 | 404.68 | 391.47 | 399.80 | 399.09 | 13,127,828 |
| May 12, 2026 | 397.75 | 402.24 | 386.12 | 397.28 | 396.57 | 18,121,777 |
| May 11, 2026 | 406.74 | 407.73 | 398.19 | 404.54 | 403.82 | 14,679,985 |
| May 8, 2026 | 416.95 | 417.00 | 400.88 | 411.68 | 410.95 | 18,531,181 |
| May 7, 2026 | 418.09 | 420.00 | 408.11 | 414.15 | 413.41 | 13,403,164 |
| May 6, 2026 | 402.40 | 419.70 | 400.65 | 419.50 | 418.75 | 17,736,380 |
| May 5, 2026 | 404.60 | 406.13 | 392.60 | 394.41 | 393.71 | 14,578,982 |
| May 4, 2026 | 404.51 | 407.70 | 395.20 | 401.61 | 400.89 | 9,978,542 |
| May 1, 2026 | 393.44 | 403.99 | 392.13 | 397.67 | 396.96 | 9,926,401 |
| Apr 30, 2026 | 397.81 | 398.79 | 385.71 | 396.06 | 395.36 | 12,788,141 |
| Apr 29, 2026 | 392.91 | 395.85 | 388.18 | 393.83 | 393.13 | 10,312,967 |
| Apr 28, 2026 | 392.12 | 397.87 | 384.70 | 392.34 | 391.64 | 14,715,814 |
| Apr 27, 2026 | 413.75 | 414.50 | 400.40 | 404.98 | 404.26 | 16,561,246 |
| Apr 24, 2026 | 396.14 | 409.49 | 393.85 | 402.46 | 401.74 | 21,603,584 |
| Apr 23, 2026 | 384.25 | 388.76 | 375.81 | 382.66 | 381.98 | 12,224,889 |
| Apr 22, 2026 | 371.78 | 387.91 | 370.64 | 387.44 | 386.75 | 16,317,170 |
| Apr 21, 2026 | 368.08 | 370.75 | 365.11 | 368.08 | 367.43 | 9,808,159 |
| Apr 20, 2026 | 369.22 | 370.07 | 364.25 | 366.24 | 365.59 | 11,638,318 |
| Apr 17, 2026 | 373.20 | 375.58 | 365.14 | 370.50 | 369.84 | 18,419,414 |
| Apr 16, 2026 | 368.86 | 370.20 | 360.55 | 363.35 | 362.70 | 26,405,777 |
| Apr 15, 2026 | 381.41 | 381.98 | 372.21 | 375.10 | 374.43 | 14,955,467 |
| Apr 14, 2026 | 379.04 | 382.16 | 373.22 | 379.89 | 379.21 | 12,859,543 |
| Apr 13, 2026 | 370.26 | 371.46 | 366.05 | 369.57 | 368.91 | 9,596,254 |
| Apr 10, 2026 | 375.59 | 378.00 | 369.75 | 370.60 | 369.94 | 13,168,160 |
| Apr 9, 2026 | 363.30 | 368.17 | 360.72 | 365.49 | 364.84 | 9,245,955 |
| Apr 8, 2026 | 370.29 | 374.30 | 359.24 | 365.90 | 365.25 | 16,356,897 |
| Apr 7, 2026 | 339.44 | 345.53 | 335.65 | 345.32 | 344.70 | 6,823,530 |
| Apr 6, 2026 | 339.75 | 344.20 | 338.62 | 341.76 | 341.15 | 5,884,800 |
| Apr 2, 2026 | 326.84 | 342.07 | 326.80 | 339.04 | 338.44 | 8,994,644 |
| Apr 1, 2026 | 343.90 | 348.68 | 339.75 | 341.49 | 340.88 | 15,011,626 |
| Mar 31, 2026 | 322.31 | 338.41 | 321.14 | 337.95 | 337.35 | 18,487,992 |
| Mar 30, 2026 | 327.20 | 329.60 | 313.80 | 316.50 | 315.94 | 15,739,952 |
| Mar 27, 2026 | 324.83 | 329.56 | 322.31 | 326.74 | 326.16 | 14,484,511 |
| Mar 26, 2026 | 339.82 | 340.91 | 325.37 | 326.11 | 325.53 | 14,560,166 |
| Mar 25, 2026 | 346.00 | 350.44 | 343.50 | 347.75 | 347.13 | 12,166,926 |
| Mar 24, 2026 | 335.57 | 344.88 | 334.02 | 343.25 | 342.64 | 9,725,008 |
| Mar 23, 2026 | 331.10 | 343.41 | 331.10 | 338.45 | 337.85 | 15,857,233 |
| Mar 20, 2026 | 336.68 | 337.60 | 325.90 | 329.24 | 328.65 | 17,424,155 |
| Mar 19, 2026 | 329.22 | 339.90 | 325.19 | 338.79 | 338.19 | 15,411,566 |
| Mar 18, 2026 | 345.77 | 347.95 | 339.33 | 339.57 | 338.97 | 12,632,625 |
| Mar 17, 2026$0.9678 dividend | 340.60 | 346.76 | 338.40 | 345.98 | 345.36 | 11,434,604 |
| Mar 16, 2026 | 341.25 | 344.63 | 339.82 | 340.23 | 338.68 | 11,123,540 |
| Mar 13, 2026 | 343.92 | 344.52 | 336.22 | 338.31 | 336.77 | 17,299,921 |
| Mar 12, 2026 | 345.93 | 346.89 | 336.38 | 336.71 | 335.17 | 17,549,421 |
| Mar 11, 2026 | 353.93 | 357.35 | 350.36 | 354.56 | 352.94 | 10,683,279 |
| Mar 10, 2026 | 348.47 | 353.50 | 344.31 | 347.09 | 345.51 | 12,985,620 |
| Mar 9, 2026 | 335.60 | 349.40 | 331.92 | 348.70 | 347.11 | 19,182,765 |
| Mar 6, 2026 | 343.50 | 348.72 | 336.69 | 338.89 | 337.34 | 13,803,038 |
| Mar 5, 2026 | 354.90 | 359.47 | 343.80 | 353.86 | 352.25 | 16,249,803 |
| Mar 4, 2026 | 357.43 | 361.09 | 354.55 | 357.44 | 355.81 | 12,131,052 |
| Mar 3, 2026 | 349.55 | 355.98 | 344.14 | 353.13 | 351.52 | 18,580,214 |
| Mar 2, 2026 | 365.36 | 373.10 | 364.65 | 369.11 | 367.43 | 12,571,596 |
| Feb 27, 2026 | 370.14 | 376.68 | 368.62 | 374.58 | 372.87 | 9,186,555 |
| Feb 26, 2026 | 386.18 | 386.47 | 369.70 | 376.81 | 375.09 | 14,535,745 |
| Feb 25, 2026 | 390.20 | 390.20 | 384.83 | 387.73 | 385.96 | 10,948,404 |
| Feb 24, 2026 | 379.40 | 389.18 | 376.05 | 385.75 | 383.99 | 13,269,457 |
| Feb 23, 2026 | 367.01 | 373.43 | 366.46 | 370.04 | 368.35 | 9,550,221 |
| Feb 20, 2026 | 359.78 | 372.20 | 359.10 | 370.54 | 368.85 | 9,009,239 |
| Feb 19, 2026 | 359.72 | 362.80 | 357.44 | 360.39 | 358.75 | 6,346,478 |
| Feb 18, 2026 | 363.86 | 369.39 | 360.71 | 362.26 | 360.61 | 7,310,453 |
| Feb 17, 2026 | 361.87 | 366.20 | 356.24 | 364.20 | 362.54 | 10,063,802 |
| Feb 13, 2026 | 369.15 | 371.11 | 360.77 | 366.36 | 364.69 | 10,468,150 |
| Feb 12, 2026 | 379.00 | 380.00 | 322.10 | 368.10 | 366.42 | 16,835,434 |
| Feb 11, 2026 | 370.07 | 379.58 | 368.39 | 374.09 | 372.38 | 18,651,340 |
| Feb 10, 2026 | 364.33 | 364.76 | 356.39 | 361.91 | 360.26 | 14,622,132 |
| Feb 9, 2026 | 348.76 | 359.60 | 347.80 | 355.41 | 353.79 | 14,594,922 |
| Feb 6, 2026 | 337.50 | 349.72 | 336.65 | 348.85 | 347.26 | 17,025,523 |
| Feb 5, 2026 | 322.82 | 334.57 | 319.65 | 330.73 | 329.22 | 14,812,040 |
| Feb 4, 2026 | 335.60 | 338.80 | 319.07 | 325.74 | 324.25 | 18,175,958 |
| Feb 3, 2026 | 345.07 | 347.05 | 330.02 | 335.75 | 334.22 | 12,540,016 |
| Feb 2, 2026 | 330.75 | 344.20 | 329.10 | 341.36 | 339.80 | 12,459,096 |
| Jan 30, 2026 | 335.42 | 339.90 | 329.10 | 330.56 | 329.05 | 12,028,080 |
| Jan 29, 2026 | 339.80 | 343.74 | 328.20 | 339.55 | 338.00 | 13,844,752 |
| Jan 28, 2026 | 343.03 | 345.50 | 338.66 | 342.30 | 340.74 | 12,140,053 |
| Jan 27, 2026 | 336.50 | 341.25 | 334.56 | 338.34 | 336.80 | 11,298,113 |
| Jan 26, 2026 | 332.79 | 335.10 | 330.23 | 332.71 | 331.19 | 8,646,389 |
| Jan 23, 2026 | 332.07 | 337.15 | 331.37 | 334.87 | 333.34 | 12,904,448 |
| Jan 22, 2026 | 333.42 | 335.05 | 326.90 | 327.37 | 325.88 | 12,800,956 |
| Jan 21, 2026 | 333.43 | 333.64 | 325.68 | 326.12 | 324.63 | 16,789,752 |
| Jan 20, 2026 | 340.79 | 342.15 | 326.90 | 327.16 | 325.67 | 22,809,919 |
| Jan 16, 2026 | 346.51 | 349.85 | 341.46 | 342.40 | 340.84 | 18,246,104 |
| Jan 15, 2026 | 342.81 | 351.33 | 337.92 | 341.64 | 340.08 | 42,188,476 |
| Jan 14, 2026 | 329.86 | 329.86 | 324.82 | 327.11 | 325.62 | 11,210,830 |
| Jan 13, 2026 | 332.87 | 336.42 | 330.78 | 331.21 | 329.70 | 11,473,628 |
| Jan 12, 2026 | 322.10 | 333.55 | 321.06 | 331.77 | 330.26 | 12,714,751 |
| Jan 9, 2026 | 319.83 | 324.77 | 318.25 | 323.63 | 322.15 | 12,325,146 |
| Jan 8, 2026 | 324.39 | 324.50 | 316.14 | 318.01 | 316.56 | 10,850,820 |
| Jan 7, 2026 | 324.67 | 326.30 | 318.54 | 318.68 | 317.23 | 11,744,818 |
| Jan 6, 2026 | 330.22 | 333.08 | 324.59 | 327.43 | 325.94 | 15,599,625 |
| Jan 5, 2026 | 330.40 | 331.25 | 321.50 | 322.25 | 320.78 | 17,446,299 |
| Jan 2, 2026 | 311.98 | 321.59 | 311.70 | 319.61 | 318.15 | 18,526,908 |
| Dec 31, 2025 | 304.00 | 307.39 | 303.43 | 303.89 | 302.50 | 8,175,079 |
| Dec 30, 2025 | 302.36 | 304.55 | 299.45 | 299.58 | 298.21 | 6,190,570 |
| Dec 29, 2025 | 301.78 | 304.50 | 298.65 | 300.92 | 299.55 | 6,205,140 |
| Dec 26, 2025 | 299.90 | 303.38 | 298.52 | 302.84 | 301.46 | 5,125,913 |
| Dec 24, 2025 | 297.74 | 299.16 | 296.23 | 298.80 | 297.44 | 2,753,914 |
| Dec 23, 2025 | 293.39 | 297.91 | 292.20 | 296.95 | 295.60 | 6,802,255 |
| Dec 22, 2025 | 294.67 | 295.01 | 291.21 | 293.28 | 291.94 | 6,091,071 |
| Dec 19, 2025 | 286.38 | 292.17 | 286.38 | 288.95 | 287.63 | 12,735,804 |
| Dec 18, 2025 | 285.00 | 287.16 | 281.75 | 284.68 | 283.38 | 11,260,340 |
| Dec 17, 2025 | 288.52 | 289.10 | 275.08 | 276.96 | 275.70 | 16,823,004 |
| Dec 16, 2025 | 287.26 | 288.46 | 283.32 | 286.87 | 285.56 | 11,418,442 |
| Dec 15, 2025 | 295.14 | 295.80 | 287.55 | 287.74 | 286.43 | 12,086,641 |
| Dec 12, 2025 | 304.28 | 304.28 | 290.98 | 292.04 | 290.71 | 19,306,089 |
| Dec 11, 2025$0.835 dividend | 305.32 | 305.84 | 299.64 | 304.85 | 303.46 | 15,028,375 |
| Dec 10, 2025 | 305.37 | 313.98 | 302.50 | 310.14 | 307.88 | 12,429,150 |
| Dec 9, 2025 | 299.99 | 304.68 | 298.50 | 303.41 | 301.20 | 11,349,073 |
| Dec 8, 2025 | 301.20 | 302.62 | 296.72 | 301.87 | 299.67 | 16,643,118 |
| Dec 5, 2025 | 296.05 | 300.80 | 293.25 | 294.72 | 292.57 | 10,275,297 |
| Dec 4, 2025 | 293.98 | 294.03 | 290.20 | 292.93 | 290.80 | 6,752,997 |
| Dec 3, 2025 | 292.18 | 296.62 | 286.07 | 295.45 | 293.30 | 9,599,221 |
| Dec 2, 2025 | 292.00 | 294.50 | 289.18 | 292.09 | 289.96 | 10,746,376 |
| Dec 1, 2025 | 286.92 | 291.16 | 283.19 | 287.68 | 285.58 | 7,713,000 |
| Nov 28, 2025 | 292.48 | 292.67 | 289.00 | 291.51 | 289.39 | 5,515,376 |
| Nov 26, 2025 | 289.10 | 292.81 | 287.73 | 289.96 | 287.85 | 12,220,253 |
| Nov 25, 2025 | 282.73 | 285.40 | 273.08 | 284.68 | 282.61 | 13,726,811 |
| Nov 24, 2025 | 273.19 | 285.06 | 273.19 | 284.64 | 282.57 | 13,570,309 |
| Nov 21, 2025 | 272.81 | 278.69 | 266.82 | 275.06 | 273.06 | 20,872,828 |
| Nov 20, 2025 | 292.21 | 292.85 | 276.41 | 277.50 | 275.48 | 15,747,324 |
| Nov 19, 2025 | 276.92 | 284.55 | 276.32 | 282.37 | 280.31 | 11,179,176 |
| Nov 18, 2025 | 277.55 | 280.19 | 272.72 | 277.91 | 275.89 | 11,850,366 |
| Nov 17, 2025 | 281.44 | 286.53 | 279.80 | 282.01 | 279.96 | 10,227,124 |
| Nov 14, 2025 | 275.91 | 286.86 | 273.23 | 284.82 | 282.75 | 11,486,828 |
| Nov 13, 2025 | 289.17 | 289.50 | 280.00 | 282.20 | 280.14 | 13,827,622 |
| Nov 12, 2025 | 293.70 | 294.87 | 289.58 | 290.62 | 288.50 | 9,715,927 |
| Nov 11, 2025 | 292.06 | 294.92 | 288.91 | 291.17 | 289.05 | 9,666,250 |
| Nov 10, 2025 | 294.36 | 297.13 | 291.75 | 295.27 | 293.12 | 10,869,194 |
| Nov 7, 2025 | 285.21 | 287.88 | 277.13 | 286.50 | 284.41 | 15,715,706 |
| Nov 6, 2025 | 294.10 | 294.64 | 287.38 | 289.24 | 287.13 | 11,516,858 |
| Nov 5, 2025 | 292.62 | 298.22 | 291.50 | 293.64 | 291.50 | 10,502,502 |
| Nov 4, 2025 | 296.88 | 301.99 | 293.51 | 294.05 | 291.91 | 16,224,285 |
| Nov 3, 2025 | 302.59 | 310.12 | 302.12 | 304.86 | 302.64 | 12,466,592 |
| Oct 31, 2025 | 305.99 | 307.68 | 296.68 | 300.43 | 298.24 | 12,667,857 |
| Oct 30, 2025 | 303.08 | 307.31 | 300.82 | 303.22 | 301.01 | 14,507,088 |
| Oct 29, 2025 | 305.80 | 307.96 | 302.38 | 305.09 | 302.87 | 16,177,305 |
| Oct 28, 2025 | 298.31 | 302.13 | 296.08 | 301.53 | 299.33 | 11,804,198 |
| Oct 27, 2025 | 298.65 | 300.48 | 293.69 | 298.25 | 296.08 | 13,615,029 |
| Oct 24, 2025 | 295.57 | 297.95 | 294.39 | 294.96 | 292.81 | 8,747,007 |
| Oct 23, 2025 | 289.80 | 294.09 | 289.63 | 290.73 | 288.61 | 10,379,853 |
| Oct 22, 2025 | 293.00 | 295.20 | 284.40 | 288.88 | 286.78 | 15,409,109 |
| Oct 21, 2025 | 299.00 | 299.37 | 293.65 | 294.51 | 292.37 | 11,190,502 |
| Oct 20, 2025 | 300.00 | 303.65 | 297.06 | 297.70 | 295.53 | 13,391,614 |
| Oct 17, 2025 | 298.39 | 303.30 | 294.92 | 295.08 | 292.93 | 17,633,323 |
| Oct 16, 2025 | 310.93 | 311.37 | 296.69 | 299.84 | 297.66 | 26,341,457 |
| Oct 15, 2025 | 306.29 | 306.61 | 300.07 | 304.71 | 302.49 | 20,788,021 |
| Oct 14, 2025 | 295.63 | 301.75 | 291.34 | 295.94 | 293.79 | 16,567,867 |
| Oct 13, 2025 | 298.24 | 304.63 | 292.32 | 302.89 | 300.68 | 20,318,268 |
| Oct 10, 2025 | 299.95 | 300.20 | 280.33 | 280.66 | 278.62 | 23,398,001 |
| Oct 9, 2025 | 302.31 | 302.83 | 297.42 | 299.88 | 297.70 | 10,259,887 |
| Oct 8, 2025 | 295.00 | 306.40 | 293.98 | 304.52 | 302.30 | 12,821,210 |
| Oct 7, 2025 | 306.62 | 307.10 | 293.28 | 294.03 | 291.89 | 13,080,969 |
| Oct 6, 2025 | 300.01 | 307.30 | 299.94 | 302.40 | 300.20 | 15,785,026 |
| Oct 3, 2025 | 292.86 | 296.06 | 290.49 | 292.19 | 290.06 | 10,572,491 |
| Oct 2, 2025 | 296.52 | 296.72 | 287.03 | 288.11 | 286.01 | 10,197,961 |
| Oct 1, 2025 | 278.44 | 290.48 | 277.17 | 288.47 | 286.37 | 14,620,139 |
| Sep 30, 2025 | 275.32 | 279.49 | 273.83 | 279.29 | 277.26 | 8,348,796 |
| Sep 29, 2025 | 276.49 | 279.87 | 273.23 | 273.23 | 271.24 | 8,046,189 |
| Sep 26, 2025 | 273.89 | 275.50 | 270.62 | 273.36 | 271.37 | 10,569,959 |
| Sep 25, 2025 | 273.12 | 277.14 | 270.19 | 276.66 | 274.64 | 11,863,399 |
| Sep 24, 2025 | 280.31 | 281.21 | 276.72 | 280.71 | 278.67 | 10,231,583 |
| Sep 23, 2025 | 282.39 | 286.00 | 280.00 | 282.71 | 280.65 | 17,875,826 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Taiwan Semiconductor Manufacturing Company Ltd. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at TSM, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|