Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	78.300	80.500	78.300	80.200	72.868	1,685,000
2023-11-01	77.900	78.500	77.000	77.900	70.778	1,644,000
2023-10-31	81.600	82.200	77.600	77.800	70.687	4,546,000
2023-10-30	81.500	82.800	81.500	81.600	74.140	701,000
2023-10-27	82.800	83.200	81.300	81.300	73.867	1,584,000
2023-10-26	83.200	84.500	82.500	82.600	75.048	1,268,000
2023-10-25	82.700	85.100	82.700	84.200	76.502	2,664,000
2023-10-24	81.800	82.500	81.100	82.400	74.866	864,000
2023-10-23	81.400	82.600	81.400	81.600	74.140	1,143,000
2023-10-20	82.600	83.400	81.100	81.700	74.230	2,635,000
2023-10-19	85.100	85.200	83.600	83.700	76.048	1,929,000
2023-10-18	83.700	85.900	82.000	85.600	77.774	4,147,000
2023-10-17	83.300	84.900	83.300	83.400	75.775	1,488,000
2023-10-16	85.000	86.300	83.100	83.300	75.684	2,766,000
2023-10-13	84.000	85.400	83.400	84.900	77.138	1,891,000
2023-10-12	83.400	84.200	82.600	84.000	76.320	1,041,000
2023-10-11	82.900	84.000	82.800	83.200	75.593	943,000
2023-10-06	83.600	83.600	82.700	83.300	75.684	632,000
2023-10-05	84.200	84.500	83.100	83.100	75.502	1,291,000
2023-10-04	82.300	83.800	81.500	83.800	76.138	1,860,000
2023-10-03	84.600	84.600	82.800	82.900	75.321	2,710,000
2023-10-02	86.100	86.400	84.700	84.800	77.047	1,532,000
2023-09-28	85.300	85.500	84.100	85.500	77.683	1,181,000
2023-09-27	84.700	86.400	84.300	84.500	76.774	1,389,000
2023-09-26	86.600	87.600	85.000	85.000	77.229	2,391,000
2023-09-25	83.900	86.900	83.700	86.600	78.682	4,373,000
2023-09-22	81.500	83.500	81.400	83.100	75.502	1,312,000
2023-09-21	83.600	84.600	82.000	82.400	74.866	3,283,000
2023-09-20	85.400	86.200	84.100	84.400	76.684	2,100,000
2023-09-19	87.200	87.300	85.600	85.600	77.774	1,791,000
2023-09-18	86.000	87.500	85.500	86.700	78.773	1,833,000
2023-09-15	86.900	86.900	85.200	86.400	78.501	2,798,000
2023-09-14	87.800	88.000	86.300	86.900	78.955	2,991,000
2023-09-13	86.000	88.100	86.000	87.500	79.500	6,069,000
2023-09-12	85.100	86.800	85.100	86.500	78.592	4,872,000
2023-09-11	84.200	86.600	84.100	84.200	76.502	3,554,000
2023-09-08	84.900	85.500	84.100	84.700	76.956	1,609,000
2023-09-07	83.500	85.900	83.000	85.200	77.410	3,540,000
2023-09-06	85.700	86.100	84.500	84.700	76.956	1,951,000
2023-09-05	83.400	88.000	83.100	85.600	77.774	7,167,000
2023-09-04	84.000	84.000	82.200	83.200	75.593	1,817,000
2023-09-01	83.600	84.700	82.800	83.500	75.866	2,707,000
2023-08-31	83.500	84.800	83.400	83.700	76.048	3,024,000
2023-08-30	81.300	84.700	81.300	84.400	76.684	8,011,000
2023-08-29	80.600	81.100	80.200	80.500	73.140	1,026,000
2023-08-28	80.900	81.200	80.000	80.200	72.868	1,348,000
2023-08-25	79.900	81.300	79.800	80.800	73.413	1,851,000
2023-08-24	81.500	81.500	80.200	80.500	73.140	2,544,000
2023-08-23	80.000	81.000	80.000	80.700	73.322	1,295,000
2023-08-22	81.000	81.600	80.200	80.300	72.958	1,790,000
2023-08-21	81.200	81.500	80.200	80.200	72.868	1,428,000
2023-08-18	81.000	82.000	80.100	80.300	72.958	3,200,000
2023-08-17	77.800	81.700	77.600	81.300	73.867	5,776,000
2023-08-16	78.100	78.300	77.100	78.200	71.050	5,407,000
2023-08-15	79.400	79.400	77.200	78.400	71.232	6,668,000
2023-08-14	79.800	79.800	76.600	78.500	71.323	8,079,000
2023-08-11	81.500	82.000	80.000	80.200	72.868	4,278,000
2023-08-10	82.100	83.400	80.800	81.100	73.685	4,529,000
2023-08-09	84.900	84.900	80.700	83.400	75.775	11,731,000
2023-08-08	87.600	87.800	85.500	85.700	77.865	4,315,000

← NewerPage 13 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.