Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	92.200	93.900	90.400	91.100	79.234	4,765,000
2023-05-10	91.200	93.200	90.500	92.200	80.191	4,368,000
2023-05-09	92.700	93.800	90.000	91.100	79.234	9,109,000
2023-05-08	94.300	94.300	93.300	93.300	81.147	3,463,000
2023-05-05	93.300	94.600	93.100	93.100	80.973	4,568,000
2023-05-04	93.000	93.500	91.900	92.900	80.799	4,357,000
2023-05-03	94.200	94.700	92.500	93.000	80.886	6,565,000
2023-05-02	91.800	97.100	91.800	95.200	82.800	12,016,000
2023-04-28	93.500	94.000	91.500	91.700	79.756	5,754,000
2023-04-27	91.800	93.900	90.700	92.100	80.104	6,926,000
2023-04-26	90.600	92.900	89.700	92.500	80.451	9,489,000
2023-04-25	94.400	94.500	89.500	90.600	78.799	16,329,000
2023-04-24	94.000	95.500	92.600	93.000	80.886	15,034,000
2023-04-21	101.00	102.00	95.400	95.400	82.974	17,203,000
2023-04-20	101.50	103.00	101.00	101.00	87.844	4,037,000
2023-04-19	105.00	105.50	101.50	102.00	88.714	5,002,000
2023-04-18	106.00	107.00	104.00	104.00	90.453	5,198,000
2023-04-17	104.50	106.50	104.50	105.00	91.323	4,916,000
2023-04-14	108.00	108.00	104.00	104.00	90.453	8,479,000
2023-04-13	107.00	108.50	106.50	107.00	93.063	6,312,000
2023-04-12	112.00	113.00	107.50	107.50	93.498	15,391,000
2023-04-11	111.00	111.50	107.00	110.00	95.672	16,095,000
2023-04-10	105.00	111.50	105.00	110.00	95.672	24,184,000
2023-04-07	104.00	105.00	103.00	104.50	90.888	3,339,000
2023-04-06	104.00	105.50	102.00	104.00	90.453	5,342,000
2023-03-31	104.00	105.00	103.50	104.00	90.453	6,949,000
2023-03-30	103.00	104.50	102.00	103.50	90.019	9,291,000
2023-03-29	104.50	105.50	99.900	101.00	87.844	18,600,000
2023-03-28	108.00	109.50	102.50	104.00	90.453	20,976,000
2023-03-27	112.50	114.00	109.00	110.00	95.672	14,056,000
2023-03-24	114.00	115.00	111.00	112.00	97.411	15,235,000
2023-03-23	112.00	115.00	110.00	112.00	97.411	35,230,000
2023-03-22	107.00	115.50	105.50	115.50	100.46	28,319,000
2023-03-21	111.50	112.00	105.00	105.00	91.323	17,482,000
2023-03-20	106.50	108.50	105.00	108.00	93.932	12,426,000
2023-03-17	105.50	107.00	103.00	106.50	92.628	16,314,000
2023-03-16	104.00	106.00	101.00	103.00	89.584	18,150,000
2023-03-15	107.00	111.50	106.50	107.00	93.063	26,111,000
2023-03-14	105.00	106.50	103.50	104.50	90.888	12,633,000
2023-03-13	103.50	107.50	102.00	106.50	92.628	19,806,000
2023-03-10	108.50	108.50	103.00	103.50	90.019	21,659,000
2023-03-09	110.00	111.50	107.50	110.00	95.672	16,811,000
2023-03-08	109.50	112.50	108.50	111.50	96.977	31,885,000
2023-03-07	105.00	113.00	103.00	109.00	94.802	82,590,000
2023-03-06	99.800	103.50	99.700	103.50	90.019	12,249,000
2023-03-03	91.800	95.500	91.700	94.400	82.104	17,849,000
2023-03-02	91.500	92.300	91.200	91.700	79.756	5,763,000
2023-03-01	94.900	94.900	91.800	91.800	79.843	11,211,000
2023-02-24	92.700	94.400	92.600	93.600	81.408	8,431,000
2023-02-23	91.800	93.300	91.700	92.200	80.191	6,821,000
2023-02-22	93.500	93.500	89.700	90.900	79.060	15,365,000
2023-02-21	94.800	96.500	94.500	94.500	82.191	10,157,000
2023-02-20	94.900	95.600	94.100	94.600	82.278	8,816,000
2023-02-17	94.000	97.000	92.300	95.000	82.626	26,890,000
2023-02-16	88.400	95.800	88.400	94.600	82.278	34,199,000
2023-02-15	88.500	90.800	87.800	88.000	76.538	19,601,000
2023-02-14	89.100	89.400	87.500	87.500	76.103	6,450,000
2023-02-13	89.600	90.000	88.500	88.600	77.059	5,408,000
2023-02-10	91.000	92.300	89.100	89.100	77.494	11,288,000
2023-02-09	90.500	92.400	88.900	90.900	79.060	16,759,000

← NewerPage 15 of 21 · 1,221 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.