Taiwan Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 72.800 | 72.800 | 71.100 | 71.200 | 64.690 | 1,080,000 |
| 2024-05-03 | 72.900 | 73.100 | 71.800 | 72.000 | 65.417 | 866,000 |
| 2024-05-02 | 73.000 | 73.100 | 72.000 | 72.000 | 65.417 | 820,000 |
| 2024-04-30 | 72.900 | 74.300 | 72.800 | 73.000 | 66.326 | 2,106,000 |
| 2024-04-29 | 70.800 | 72.100 | 70.700 | 72.000 | 65.417 | 1,410,000 |
| 2024-04-26 | 71.600 | 71.700 | 70.100 | 70.100 | 63.691 | 1,370,000 |
| 2024-04-25 | 70.700 | 71.000 | 70.000 | 71.000 | 64.509 | 1,045,000 |
| 2024-04-24 | 69.700 | 71.400 | 69.000 | 71.400 | 64.872 | 2,324,000 |
| 2024-04-23 | 69.500 | 70.100 | 67.900 | 68.400 | 62.146 | 2,114,000 |
| 2024-04-22 | 71.100 | 71.900 | 68.800 | 68.800 | 62.510 | 2,319,000 |
| 2024-04-19 | 74.100 | 74.400 | 70.500 | 71.100 | 64.600 | 3,405,000 |
| 2024-04-18 | 74.400 | 76.900 | 74.400 | 74.900 | 68.052 | 1,615,000 |
| 2024-04-17 | 74.300 | 75.400 | 74.300 | 74.600 | 67.780 | 1,683,000 |
| 2024-04-16 | 77.000 | 77.000 | 74.000 | 74.000 | 67.234 | 3,492,000 |
| 2024-04-15 | 80.800 | 80.800 | 77.200 | 77.500 | 70.414 | 4,479,000 |
| 2024-04-12 | 78.200 | 81.000 | 78.100 | 80.800 | 73.413 | 10,231,000 |
| 2024-04-11 | 78.700 | 78.700 | 77.000 | 78.200 | 71.050 | 2,131,000 |
| 2024-04-10 | 77.000 | 78.800 | 77.000 | 78.200 | 71.050 | 3,486,000 |
| 2024-04-09 | 77.200 | 77.900 | 76.200 | 77.000 | 69.960 | 2,757,000 |
| 2024-04-08 | 76.800 | 77.800 | 76.300 | 77.200 | 70.142 | 3,411,000 |
| 2024-04-03 | 74.900 | 76.300 | 74.600 | 76.000 | 69.052 | 1,724,000 |
| 2024-04-02 | 75.300 | 75.800 | 74.600 | 74.900 | 68.052 | 1,431,000 |
| 2024-04-01 | 74.100 | 76.000 | 74.000 | 75.500 | 68.597 | 1,765,000 |
| 2024-03-29 | 75.700 | 75.700 | 74.100 | 74.200 | 67.416 | 1,302,000 |
| 2024-03-28 | 75.500 | 76.900 | 75.200 | 75.200 | 68.325 | 1,186,000 |
| 2024-03-27 | 75.100 | 75.500 | 74.700 | 75.200 | 68.325 | 1,221,000 |
| 2024-03-26 | 77.100 | 77.100 | 77.100 | 77.100 | 70.051 | 0 |
| 2024-03-25 | 77.100 | 77.100 | 77.100 | 77.100 | 70.051 | 0 |
| 2024-03-22 | 77.000 | 77.700 | 76.400 | 77.100 | 70.051 | 1,466,000 |
| 2024-03-21 | 76.500 | 77.700 | 76.500 | 77.000 | 69.960 | 1,967,000 |
| 2024-03-20 | 77.300 | 77.300 | 77.300 | 77.300 | 70.233 | 0 |
| 2024-03-19 | 76.400 | 77.300 | 76.200 | 77.300 | 70.233 | 2,135,000 |
| 2024-03-18 | 75.300 | 75.300 | 75.300 | 75.300 | 68.416 | 0 |
| 2024-03-15 | 76.200 | 76.800 | 75.300 | 75.300 | 68.416 | 1,625,000 |
| 2024-03-14 | 76.000 | 77.700 | 75.700 | 76.400 | 69.415 | 1,525,000 |
| 2024-03-13 | 78.000 | 78.000 | 75.700 | 76.000 | 69.052 | 2,307,000 |
| 2024-03-12 | 77.400 | 78.300 | 76.800 | 77.500 | 70.414 | 1,849,000 |
| 2024-03-11 | 75.700 | 77.000 | 75.100 | 76.800 | 69.778 | 2,095,000 |
| 2024-03-08 | 75.900 | 78.500 | 75.100 | 75.400 | 68.506 | 7,447,000 |
| 2024-03-07 | 78.700 | 79.100 | 75.500 | 75.500 | 68.597 | 6,607,000 |
| 2024-03-06 | 78.900 | 79.900 | 78.300 | 78.500 | 71.323 | 2,582,000 |
| 2024-03-05 | 78.900 | 79.700 | 78.500 | 78.800 | 71.596 | 3,187,000 |
| 2024-03-04 | 79.600 | 79.700 | 78.600 | 78.800 | 71.596 | 3,427,000 |
| 2024-03-01 | 80.500 | 80.700 | 79.400 | 79.400 | 72.141 | 2,081,000 |
| 2024-02-29 | 79.700 | 81.100 | 79.600 | 80.000 | 72.686 | 1,942,000 |
| 2024-02-27 | 81.800 | 82.900 | 79.200 | 79.700 | 72.413 | 5,103,000 |
| 2024-02-26 | 82.000 | 82.100 | 81.100 | 81.600 | 74.140 | 1,471,000 |
| 2024-02-23 | 83.800 | 83.800 | 81.500 | 81.800 | 74.321 | 2,778,000 |
| 2024-02-22 | 83.700 | 84.400 | 82.800 | 83.000 | 75.412 | 2,415,000 |
| 2024-02-21 | 83.300 | 83.300 | 82.500 | 82.700 | 75.139 | 1,369,000 |
| 2024-02-20 | 83.700 | 83.700 | 82.700 | 82.900 | 75.321 | 1,996,000 |
| 2024-02-19 | 83.500 | 84.600 | 83.300 | 83.600 | 75.957 | 3,844,000 |
| 2024-02-16 | 82.500 | 83.600 | 82.200 | 82.800 | 75.230 | 3,863,000 |
| 2024-02-15 | 81.600 | 82.200 | 81.000 | 81.700 | 74.230 | 1,592,000 |
| 2024-02-05 | 82.100 | 82.200 | 80.600 | 81.100 | 73.685 | 1,251,000 |
| 2024-02-02 | 81.700 | 82.400 | 81.400 | 81.500 | 74.049 | 2,020,000 |
| 2024-02-01 | 80.800 | 81.300 | 80.600 | 81.100 | 73.685 | 1,021,000 |
| 2024-01-31 | 80.300 | 82.400 | 80.300 | 80.500 | 73.140 | 3,371,000 |
| 2024-01-30 | 81.700 | 82.100 | 80.600 | 80.700 | 73.322 | 1,163,000 |
| 2024-01-29 | 80.700 | 81.800 | 80.400 | 81.600 | 74.140 | 1,203,000 |
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.