Taiwan Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 63.500 | 63.800 | 62.800 | 63.100 | 59.087 | 1,422,000 |
| 2024-07-30 | 62.600 | 64.300 | 61.400 | 64.000 | 59.930 | 2,562,000 |
| 2024-07-29 | 66.100 | 66.500 | 62.500 | 62.700 | 58.712 | 2,675,000 |
| 2024-07-26 | 68.300 | 68.600 | 67.300 | 67.300 | 61.147 | 2,672,000 |
| 2024-07-23 | 70.200 | 70.900 | 69.700 | 69.800 | 63.418 | 1,264,000 |
| 2024-07-22 | 72.200 | 72.200 | 69.400 | 69.700 | 63.328 | 2,170,000 |
| 2024-07-19 | 74.900 | 74.900 | 72.500 | 72.700 | 66.053 | 1,782,000 |
| 2024-07-18 | 75.900 | 75.900 | 74.200 | 74.900 | 68.052 | 1,429,000 |
| 2024-07-17 | 76.900 | 77.200 | 75.700 | 76.200 | 69.233 | 1,449,000 |
| 2024-07-16 | 76.900 | 77.300 | 76.000 | 76.400 | 69.415 | 1,337,000 |
| 2024-07-15 | 79.000 | 79.200 | 76.200 | 76.200 | 69.233 | 3,674,000 |
| 2024-07-12 | 77.400 | 78.500 | 76.600 | 78.100 | 70.960 | 2,028,000 |
| 2024-07-11 | 77.300 | 77.600 | 76.600 | 77.500 | 70.414 | 1,112,000 |
| 2024-07-10 | 77.100 | 77.700 | 76.800 | 77.700 | 70.596 | 832,000 |
| 2024-07-09 | 78.800 | 78.800 | 75.900 | 77.100 | 70.051 | 2,203,000 |
| 2024-07-08 | 78.600 | 78.600 | 77.300 | 78.200 | 71.050 | 1,079,000 |
| 2024-07-05 | 77.900 | 78.300 | 77.000 | 78.300 | 71.141 | 1,816,000 |
| 2024-07-04 | 77.500 | 78.600 | 77.200 | 77.500 | 70.414 | 3,216,000 |
| 2024-07-03 | 74.700 | 77.500 | 74.600 | 76.900 | 69.869 | 3,424,000 |
| 2024-07-02 | 75.200 | 75.700 | 73.700 | 74.000 | 67.234 | 1,257,000 |
| 2024-07-01 | 75.800 | 76.200 | 74.700 | 74.700 | 67.870 | 903,000 |
| 2024-06-28 | 75.000 | 76.200 | 74.500 | 75.800 | 68.870 | 1,065,000 |
| 2024-06-27 | 75.800 | 75.900 | 74.400 | 75.000 | 68.143 | 1,395,000 |
| 2024-06-26 | 74.800 | 76.600 | 74.800 | 75.300 | 68.416 | 1,966,000 |
| 2024-06-25 | 75.100 | 75.200 | 73.100 | 74.700 | 67.870 | 1,652,000 |
| 2024-06-24 | 77.000 | 77.000 | 75.100 | 75.200 | 68.325 | 1,585,000 |
| 2024-06-21 | 77.000 | 77.800 | 75.900 | 77.000 | 69.960 | 1,564,000 |
| 2024-06-20 | 75.900 | 76.900 | 75.300 | 76.800 | 69.778 | 1,756,000 |
| 2024-06-19 | 77.600 | 77.900 | 75.100 | 75.400 | 68.506 | 2,704,000 |
| 2024-06-18 | 79.300 | 79.300 | 77.000 | 77.100 | 70.051 | 3,189,000 |
| 2024-06-17 | 78.300 | 79.400 | 77.100 | 78.500 | 71.323 | 1,968,000 |
| 2024-06-14 | 78.100 | 78.300 | 77.200 | 77.500 | 70.414 | 1,461,000 |
| 2024-06-13 | 79.400 | 79.700 | 77.700 | 77.900 | 70.778 | 1,489,000 |
| 2024-06-12 | 80.300 | 80.800 | 77.400 | 78.600 | 71.414 | 2,657,000 |
| 2024-06-11 | 81.000 | 82.500 | 79.900 | 79.900 | 72.595 | 6,134,000 |
| 2024-06-07 | 79.000 | 81.000 | 78.400 | 80.300 | 72.958 | 5,228,000 |
| 2024-06-06 | 78.000 | 79.000 | 77.000 | 78.100 | 70.960 | 1,570,000 |
| 2024-06-05 | 78.900 | 79.000 | 77.000 | 77.400 | 70.324 | 1,880,000 |
| 2024-06-04 | 78.600 | 81.700 | 78.200 | 78.900 | 71.686 | 6,003,000 |
| 2024-06-03 | 78.300 | 78.800 | 77.500 | 78.000 | 70.869 | 1,025,000 |
| 2024-05-31 | 78.600 | 78.800 | 77.100 | 78.300 | 71.141 | 2,399,000 |
| 2024-05-30 | 78.500 | 79.800 | 78.000 | 78.000 | 70.869 | 1,881,000 |
| 2024-05-29 | 80.200 | 80.500 | 78.800 | 79.000 | 71.777 | 2,095,000 |
| 2024-05-28 | 78.100 | 80.500 | 78.100 | 79.800 | 72.504 | 6,688,000 |
| 2024-05-27 | 76.400 | 79.200 | 76.400 | 77.600 | 70.505 | 3,212,000 |
| 2024-05-24 | 74.700 | 75.900 | 73.900 | 75.900 | 68.961 | 835,000 |
| 2024-05-23 | 76.500 | 76.500 | 75.000 | 75.000 | 68.143 | 1,140,000 |
| 2024-05-22 | 75.900 | 76.100 | 75.700 | 75.700 | 68.779 | 843,000 |
| 2024-05-21 | 75.400 | 75.800 | 75.200 | 75.600 | 68.688 | 1,268,000 |
| 2024-05-20 | 75.200 | 75.500 | 74.400 | 75.000 | 68.143 | 869,000 |
| 2024-05-17 | 75.000 | 75.000 | 74.200 | 74.600 | 67.780 | 652,000 |
| 2024-05-16 | 74.000 | 75.100 | 73.700 | 75.000 | 68.143 | 2,389,000 |
| 2024-05-15 | 72.900 | 74.100 | 72.600 | 73.400 | 66.689 | 1,326,000 |
| 2024-05-14 | 72.900 | 75.400 | 72.800 | 72.800 | 66.144 | 3,302,000 |
| 2024-05-13 | 72.600 | 72.900 | 72.000 | 72.400 | 65.781 | 638,000 |
| 2024-05-10 | 72.100 | 72.300 | 71.000 | 72.100 | 65.508 | 836,000 |
| 2024-05-09 | 71.900 | 72.300 | 71.000 | 71.500 | 64.963 | 931,000 |
| 2024-05-08 | 71.400 | 71.700 | 71.000 | 71.200 | 64.690 | 624,000 |
| 2024-05-07 | 71.700 | 71.700 | 70.200 | 71.300 | 64.781 | 1,111,000 |
| 2024-05-06 | 72.800 | 72.800 | 71.100 | 71.200 | 64.690 | 1,080,000 |
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.