Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

TSMC xStock Historical Data

TSMx Page 3
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 1, 2026 $446.63
+4.47%
$14.77 million $2,408
May 29, 2026 $424.78
-0.99%
$-- $1,101
May 28, 2026 $416.57
+1.87%
$-- $4,229
May 27, 2026 $420.69
+0.13%
$-- $2,580
May 26, 2026 $414.58
+1.12%
$13.71 million $2,233
May 22, 2026 $411.83
+1.01%
$-- $208
May 21, 2026 $407.72
+1.15%
$-- $261
May 20, 2026 $399.88
+2.83%
$-- $1,761
May 19, 2026 $388.88
-1.85%
$12.86 million $1,677
May 18, 2026 $396.19
-0.99%
$13.1 million $2,931
May 15, 2026 $407.05
-3.62%
$13.46 million $1,245
May 14, 2026 $419.4
+6.36%
$13.87 million $11,373
May 13, 2026 $394.33
-2.63%
$13.04 million $117
May 12, 2026 $401.56
-1.20%
$13.28 million $12,703
May 11, 2026 $406.42
-1.69%
$13.44 million $302
May 8, 2026 $417.55
+1.75%
$-- $1,638
May 7, 2026 $410.39
-1.28%
$13.57 million $1,477
May 6, 2026 $415.72
+4.45%
$13.75 million $3,388
May 5, 2026 $402.3
-0.45%
$13.31 million $5
May 4, 2026 $404.11
+0.33%
$13.37 million $1,486
May 1, 2026 $399.26
+0.22%
$13.2 million $451
Apr 30, 2026 $398.58
+1.43%
$13.18 million $1,214
Apr 29, 2026 $392.94
-0.52%
$13 million $9,774
Apr 28, 2026 $394.16
-2.31%
$13.04 million $7,912
Apr 27, 2026 $402.31
-3.34%
$-- $16,021
Apr 24, 2026 $408.92
+7.31%
$13.52 million $2,541
Apr 23, 2026 $387.12
+1.00%
$-- $13,599
Apr 22, 2026 $383.3
+3.96%
$12.68 million $13,460
Apr 21, 2026 $368.7
+0.00%
$-- $737
Apr 20, 2026 $366.78
+0.00%
$-- $24
Apr 17, 2026 $369.51
-0.57%
$12.22 million $3,434
Apr 16, 2026 $363.91
-3.87%
$12.04 million $223
Apr 15, 2026 $383.51
+0.29%
$-- $113
Apr 14, 2026 $377.03
+1.55%
$12.47 million $110
Apr 13, 2026 $371.29
-0.05%
$12.28 million $1,464
Apr 10, 2026 $377.42
+3.49%
$-- $519
Apr 9, 2026 $365.87
-0.09%
$12.1 million $57
Apr 8, 2026 $366.19
-0.40%
$12.11 million $1,361
Apr 7, 2026 $343.86
+0.00%
$11.37 million $881
Apr 6, 2026 $343.86
-1.01%
$-- $5
Apr 2, 2026 $347.38
+0.00%
$-- $347
Mar 31, 2026 $347.36
+0.00%
$-- $347
Mar 30, 2026 $347.36
+0.00%
$-- $347
Mar 27, 2026 $347.36
+0.00%
$-- $347
Mar 25, 2026 $350.03
+0.00%
$-- $1,161
Mar 24, 2026 $341.22
+0.56%
$11.29 million $791
Mar 23, 2026 $344.06
+1.67%
$-- $2,279
Mar 20, 2026 $338.41
+0.00%
$11.19 million $34
Mar 19, 2026 $345.67
+0.00%
$-- $387
Mar 18, 2026 $345.67
+0.00%
$11.43 million $16