Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	86.500	87.500	86.200	87.400	79.409	2,632,000
2023-08-04	87.400	87.500	86.000	86.500	78.592	4,208,000
2023-08-02	90.000	90.600	87.200	87.600	79.591	8,856,000
2023-08-01	89.000	90.400	87.800	88.200	80.136	5,781,000
2023-07-31	90.500	91.100	88.000	88.300	80.227	8,273,000
2023-07-28	90.700	90.700	89.700	90.300	82.044	4,383,000
2023-07-27	91.000	91.600	90.700	90.800	82.498	4,940,000
2023-07-26	94.400	95.000	93.200	93.600	81.408	4,575,000
2023-07-25	94.200	95.400	93.100	94.200	81.930	6,452,000
2023-07-24	97.800	97.800	94.000	94.000	81.756	8,129,000
2023-07-21	98.400	98.500	96.500	96.500	83.930	10,586,000
2023-07-20	97.200	100.50	96.800	99.300	86.366	13,324,000
2023-07-19	99.900	101.00	96.900	97.200	84.539	7,493,000
2023-07-18	102.50	103.00	99.000	99.000	86.105	11,583,000
2023-07-17	101.50	104.00	100.00	101.50	88.279	11,816,000
2023-07-14	99.500	100.50	99.000	99.800	86.801	6,396,000
2023-07-13	100.00	101.00	97.700	98.600	85.757	9,789,000
2023-07-12	102.50	103.50	98.600	98.800	85.931	15,894,000
2023-07-11	98.300	102.00	98.200	101.00	87.844	21,298,000
2023-07-10	95.900	97.400	95.400	96.100	83.583	4,171,000
2023-07-07	96.200	96.400	94.900	95.500	83.061	4,499,000
2023-07-06	97.000	98.300	96.400	96.500	83.930	3,951,000
2023-07-05	98.800	100.50	97.600	97.600	84.887	8,967,000
2023-07-04	100.00	100.50	97.600	98.100	85.322	8,171,000
2023-07-03	99.200	99.600	97.900	99.000	86.105	6,296,000
2023-06-30	97.500	97.500	96.300	97.100	84.452	3,471,000
2023-06-29	96.100	98.000	95.700	96.600	84.017	4,071,000
2023-06-28	97.700	98.600	95.000	95.200	82.800	7,979,000
2023-06-27	97.000	98.900	96.000	96.100	83.583	6,977,000
2023-06-26	99.300	99.300	97.200	97.300	84.626	5,154,000
2023-06-21	101.50	103.50	99.000	99.000	86.105	16,208,000
2023-06-20	96.300	100.50	96.000	99.800	86.801	10,126,000
2023-06-19	96.100	98.300	95.100	97.000	84.365	6,218,000
2023-06-16	100.00	101.00	96.900	97.000	84.365	10,180,000
2023-06-15	100.50	101.50	99.500	99.600	86.627	7,154,000
2023-06-14	101.00	103.00	99.100	99.500	86.540	16,913,000
2023-06-13	104.00	106.00	102.00	103.00	89.584	16,825,000
2023-06-12	104.00	106.50	101.00	103.00	89.584	29,380,000
2023-06-09	94.800	102.50	94.700	102.00	88.714	24,586,000
2023-06-08	94.900	95.400	93.500	93.500	81.321	3,933,000
2023-06-07	94.000	95.500	94.000	94.700	82.365	3,210,000
2023-06-06	95.700	96.000	93.600	94.000	81.756	5,390,000
2023-06-05	94.400	96.500	93.700	96.000	83.496	5,684,000
2023-06-02	95.200	95.400	93.600	93.600	81.408	5,908,000
2023-06-01	94.600	96.200	94.500	94.600	82.278	4,234,000
2023-05-31	94.800	96.600	94.600	94.600	82.278	4,596,000
2023-05-30	97.100	97.400	94.500	94.700	82.365	7,878,000
2023-05-29	91.400	96.800	91.400	96.200	83.669	13,546,000
2023-05-26	92.200	92.700	90.200	90.600	78.799	4,932,000
2023-05-25	93.200	93.800	91.400	91.500	79.582	5,047,000
2023-05-24	93.300	93.600	92.700	93.200	81.060	2,702,000
2023-05-23	94.100	94.900	93.200	93.600	81.408	6,432,000
2023-05-22	92.000	93.800	91.900	93.800	81.582	3,432,000
2023-05-19	94.200	94.200	91.800	91.900	79.930	5,730,000
2023-05-18	92.100	94.500	91.000	93.000	80.886	7,756,000
2023-05-17	90.100	92.100	90.100	91.000	79.147	3,729,000
2023-05-16	90.500	91.600	90.000	90.000	78.277	4,771,000
2023-05-15	91.000	91.300	89.700	90.000	78.277	3,109,000
2023-05-12	91.300	92.000	90.400	91.400	79.495	3,021,000
2023-05-11	92.200	93.900	90.400	91.100	79.234	4,765,000

← NewerPage 14 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.