Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	81.000	81.600	80.500	80.700	73.322	1,642,000
2024-01-25	83.000	83.200	81.200	81.300	73.867	2,364,000
2024-01-24	82.600	83.500	82.200	82.600	75.048	2,610,000
2024-01-23	80.500	83.100	79.900	82.300	74.776	5,701,000
2024-01-22	81.100	81.500	80.500	80.900	73.504	2,008,000
2024-01-19	80.700	80.800	79.400	80.300	72.958	2,517,000
2024-01-18	81.600	81.900	79.600	79.700	72.413	4,568,000
2024-01-17	84.100	85.500	80.600	80.600	73.231	12,789,000
2024-01-16	82.600	83.600	81.200	82.900	75.321	4,541,000
2024-01-15	80.600	83.200	80.600	82.100	74.594	3,579,554
2024-01-12	82.000	82.000	80.200	80.300	72.958	4,141,000
2024-01-11	81.000	82.200	80.300	82.200	74.685	4,290,000
2024-01-10	82.700	82.700	81.000	81.200	73.776	3,282,000
2024-01-09	83.200	83.500	82.300	82.600	75.048	2,745,000
2024-01-08	83.900	84.000	82.600	82.700	75.139	2,318,000
2024-01-05	85.000	85.200	83.100	83.100	75.502	5,272,000
2024-01-04	86.000	86.200	84.200	85.200	77.410	4,234,000
2024-01-03	86.100	86.300	84.100	84.900	77.138	8,608,000
2024-01-02	92.200	92.300	87.200	87.200	79.228	9,159,000
2023-12-29	91.100	92.200	90.300	91.500	83.134	3,103,000
2023-12-28	92.600	92.900	91.100	91.100	82.771	4,811,000
2023-12-27	94.800	95.400	92.600	92.800	84.316	6,718,000
2023-12-26	94.900	95.800	93.600	94.600	85.951	8,140,000
2023-12-25	95.800	98.500	94.800	94.900	86.224	21,852,000
2023-12-22	93.200	94.800	92.800	94.600	85.951	8,353,000
2023-12-21	92.000	95.100	91.700	92.200	83.770	10,002,000
2023-12-20	93.100	96.000	92.700	94.600	85.951	18,090,000
2023-12-19	91.000	92.700	89.400	92.600	84.134	9,022,000
2023-12-18	94.200	94.900	90.900	91.200	82.862	15,010,000
2023-12-15	96.200	98.900	92.300	93.200	84.679	55,486,000
2023-12-14	87.100	93.500	87.000	92.000	83.589	19,583,000
2023-12-13	87.100	87.400	86.200	86.200	78.319	941,000
2023-12-12	88.800	88.800	86.300	86.300	78.410	2,899,000
2023-12-11	85.800	87.200	85.400	87.200	79.228	3,235,000
2023-12-08	85.300	85.700	84.500	84.800	77.047	982,000
2023-12-07	84.800	85.400	84.000	84.100	76.411	1,277,000
2023-12-06	85.900	86.000	84.600	84.800	77.047	1,054,000
2023-12-05	85.800	86.000	85.000	85.100	77.320	2,044,000
2023-12-04	88.300	88.400	86.500	86.600	78.682	2,673,000
2023-12-01	88.300	88.800	86.700	87.500	79.500	5,921,000
2023-11-30	86.000	89.500	85.500	88.800	80.681	13,865,000
2023-11-29	84.500	85.800	84.000	85.500	77.683	2,417,000
2023-11-28	83.400	84.200	82.900	84.200	76.502	1,050,000
2023-11-27	84.700	84.700	82.600	82.700	75.139	1,517,000
2023-11-24	85.500	86.300	84.300	84.600	76.865	4,763,000
2023-11-23	83.800	85.000	83.700	83.900	76.229	2,734,000
2023-11-22	82.600	83.900	82.300	83.800	76.138	1,488,000
2023-11-21	84.500	84.500	82.800	82.800	75.230	1,431,000
2023-11-20	82.500	83.500	82.300	83.400	75.775	1,736,000
2023-11-17	81.400	82.400	81.000	82.300	74.776	1,946,000
2023-11-16	82.100	82.100	81.000	81.100	73.685	1,244,000
2023-11-15	80.000	82.400	79.800	81.800	74.321	3,214,000
2023-11-14	79.800	80.500	78.600	79.000	71.777	1,374,000
2023-11-13	80.000	80.000	78.900	79.600	72.322	626,000
2023-11-10	79.100	79.300	78.700	78.800	71.596	577,000
2023-11-09	80.300	80.300	78.900	78.900	71.686	1,508,000
2023-11-08	81.000	81.200	80.300	80.300	72.958	607,000
2023-11-07	81.000	81.700	80.500	80.500	73.140	800,000
2023-11-06	80.700	81.500	80.700	81.000	73.594	913,000
2023-11-03	80.900	81.400	79.900	80.200	72.868	978,000

← NewerPage 12 of 21 · 1,220 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.