Taiwan Semiconductor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.300	95.200	92.000	92.600	92.600	4,206,962
2026-10-15	93.800	96.000	92.500	92.500	92.500	6,065,617
2026-10-14	96.600	98.600	95.700	97.200	97.200	6,117,819
2026-10-13	99.800	100.50	94.600	95.800	95.800	11,317,285
2026-10-12	99.000	101.50	98.800	100.50	100.50	4,157,151
2026-10-08	102.50	103.50	99.900	100.50	100.50	7,293,993
2026-10-07	100.00	105.50	99.500	104.50	104.50	15,496,882
2026-10-06	105.50	105.50	99.000	100.50	100.50	19,355,552
2026-10-05	110.00	112.00	104.00	105.50	105.50	33,098,177
2026-10-02	98.300	104.00	96.500	102.00	102.00	21,699,196
2026-10-01	96.000	98.500	95.700	97.500	97.500	11,986,435
2026-09-30	96.400	97.000	94.500	96.000	96.000	7,032,653
2026-09-29	94.000	96.700	93.700	95.800	95.800	6,532,253
2026-09-24	95.300	96.800	94.200	94.500	94.500	9,974,174
2026-09-23	95.400	97.000	93.900	95.700	95.700	21,149,866
2026-09-22	94.500	95.300	93.500	93.500	93.500	9,088,344
2026-09-21	93.000	93.500	92.300	93.300	93.300	3,167,883
2026-09-18	93.200	94.100	92.500	92.600	92.600	7,158,567
2026-09-17	95.600	95.700	91.600	92.600	92.600	14,486,865
2026-09-16	89.400	95.500	89.400	94.800	94.800	25,150,923
2026-09-15	88.800	93.600	88.800	89.400	89.400	14,670,961
2026-09-14	84.600	92.000	84.400	90.100	90.100	13,219,085
2026-09-11	87.400	88.300	86.100	86.100	86.100	5,559,552
2026-09-10	90.000	91.300	89.000	89.300	89.300	5,377,741
2026-09-09	89.700	91.600	89.600	90.000	90.000	3,558,462
2026-09-08	92.600	93.000	89.600	89.600	89.600	5,539,757
2026-09-07	93.500	95.300	91.800	92.400	92.400	10,669,832
2026-09-04	92.700	93.500	89.000	92.900	92.900	10,335,155
2026-09-03	92.800	96.100	90.700	91.200	91.200	21,331,192
2026-09-02	93.500	94.700	92.500	92.500	92.500	6,028,123
2026-09-01	94.400	97.600	94.100	95.200	95.200	13,290,410
2026-08-31	94.900	96.300	93.200	94.800	94.800	10,070,610
2026-08-28	97.200	104.50	96.000	96.300	96.300	49,196,053
2026-08-27	97.000	98.300	95.000	95.200	95.200	41,593,775
2026-08-26	87.900	96.600	87.200	96.600	96.600	26,215,056
2026-08-25	85.700	88.100	83.800	87.900	87.900	6,431,887
2026-08-24	87.800	89.300	86.100	86.100	86.100	11,131,551
2026-08-21	90.300	93.300	88.000	88.200	88.200	19,188,630
2026-08-20	92.800	95.700	88.100	90.300	90.300	27,943,900
2026-08-19	90.200	98.500	89.400	91.800	91.800	44,032,128
2026-08-18	91.200	97.900	88.900	91.500	91.500	35,466,951
2026-08-17	85.500	91.500	83.300	89.900	89.900	9,585,408
2026-08-14	89.700	89.700	84.800	85.500	85.500	6,589,188
2026-08-13	89.200	93.200	88.400	88.800	88.800	14,627,016
2026-08-12	86.100	87.300	85.100	86.700	86.700	6,010,896
2026-08-11	84.300	88.800	83.600	86.000	86.000	9,711,153
2026-08-10	82.700	86.000	82.700	84.300	84.300	4,729,402
2026-08-07	84.300	86.000	81.700	82.500	82.500	4,619,671
2026-08-06	83.400	85.100	80.100	84.900	84.900	6,455,589
2026-08-05	85.000	87.300	83.200	83.500	83.500	11,815,991
2026-08-04	79.000	82.900	76.600	81.600	81.600	14,658,473
2026-08-03	72.000	80.400	71.600	80.400	80.400	6,205,184
2026-07-31	73.300	73.800	70.500	73.100	73.100	6,284,899
2026-07-30	70.200	72.200	66.200	67.200	67.200	7,193,635
2026-07-29	76.700	77.500	67.800	70.100	70.100	11,465,115
2026-07-28	78.600	79.400	75.000	75.300	75.300	6,585,477
2026-07-27	82.500	83.800	80.100	82.800	82.800	4,222,006
2026-07-24	86.900	89.200	85.000	85.000	82.979	5,038,937
2026-07-23	93.400	94.000	88.000	88.800	86.688	6,361,762
2026-07-22	92.500	97.000	91.600	92.800	90.593	13,710,292

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	2.0216 TWD
2025-07-28	2.0230 TWD
2024-07-29	2.0000 TWD
2023-07-27	4.0000 TWD
2022-07-28	2.5000 TWD
2021-08-25	1.5000 TWD
2020-07-16	1.5000 TWD
2019-07-25	3.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.