Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	91.400	91.400	89.700	90.700	78.886	12,405,000
2023-02-07	88.100	90.500	88.100	90.500	78.712	10,665,000
2023-02-06	89.000	89.300	87.200	88.100	76.625	8,205,000
2023-02-03	88.900	90.400	88.400	89.100	77.494	9,093,000
2023-02-02	90.600	91.600	88.000	89.500	77.842	18,279,000
2023-02-01	88.600	91.700	87.100	90.300	78.538	31,704,000
2023-01-31	85.300	89.000	85.100	88.300	76.799	28,772,000
2023-01-30	82.700	87.000	81.600	85.300	74.189	30,402,000
2023-01-17	78.800	79.800	78.600	79.300	68.971	4,335,000
2023-01-16	78.500	78.900	77.900	78.800	68.536	2,849,000
2023-01-13	78.800	79.100	77.300	77.500	67.405	3,334,000
2023-01-12	79.200	79.700	77.800	77.800	67.666	3,476,000
2023-01-11	79.200	79.200	78.300	78.800	68.536	5,032,000
2023-01-10	80.000	80.800	78.400	79.000	68.710	9,954,000
2023-01-09	79.100	80.400	78.100	80.000	69.580	8,618,000
2023-01-06	77.200	78.300	77.000	77.800	67.666	6,382,000
2023-01-05	78.300	78.400	76.700	76.700	66.709	7,399,000
2023-01-04	75.200	78.500	75.100	77.000	66.970	9,707,000
2023-01-03	74.200	75.500	74.200	75.300	65.492	2,730,000
2022-12-30	75.100	75.500	74.100	74.200	64.535	2,601,000
2022-12-29	73.100	74.600	72.300	74.600	64.883	3,457,000
2022-12-28	75.000	75.200	73.700	73.700	64.100	4,068,000
2022-12-27	75.000	76.300	74.900	75.500	65.666	2,743,000
2022-12-26	75.600	76.000	74.400	74.700	64.970	2,861,000
2022-12-23	74.700	76.200	73.700	75.300	65.492	4,202,000
2022-12-22	75.000	75.800	74.600	75.300	65.492	3,770,000
2022-12-21	74.900	75.400	74.000	74.200	64.535	5,866,000
2022-12-20	77.800	78.700	74.500	74.500	64.796	9,801,000
2022-12-19	78.600	79.000	77.300	77.900	67.753	4,568,000
2022-12-16	80.000	80.400	78.700	79.000	68.710	7,405,000
2022-12-15	80.600	81.500	80.400	81.400	70.797	4,911,000
2022-12-14	79.600	80.900	79.100	80.600	70.101	6,163,000
2022-12-13	79.800	80.400	78.700	78.700	68.449	5,044,000
2022-12-12	79.200	80.800	79.100	79.500	69.145	6,698,000
2022-12-09	82.100	82.300	79.600	79.800	69.406	12,352,000
2022-12-08	80.000	82.200	79.800	81.900	71.232	7,239,000
2022-12-07	80.800	82.300	78.700	79.800	69.406	13,775,000
2022-12-06	83.000	83.500	81.000	81.400	70.797	13,481,000
2022-12-05	85.300	85.600	83.000	83.500	72.624	14,363,000
2022-12-02	85.300	86.500	84.600	84.600	73.580	19,069,000
2022-12-01	84.200	86.700	83.200	84.600	73.580	30,554,000
2022-11-30	81.400	83.200	81.400	82.600	71.841	16,353,000
2022-11-29	82.000	83.600	80.900	81.200	70.623	28,495,000
2022-11-28	80.800	83.800	79.600	82.200	71.493	48,031,000
2022-11-25	76.100	80.500	75.600	80.500	70.014	46,071,000
2022-11-24	73.300	76.300	72.300	76.300	66.362	27,730,000
2022-11-23	76.300	76.700	72.600	73.000	63.491	22,656,000
2022-11-22	78.300	78.500	75.600	76.000	66.101	13,015,000
2022-11-21	77.300	79.300	76.800	78.300	68.101	8,291,000
2022-11-18	78.500	79.900	77.100	77.100	67.057	13,297,000
2022-11-17	77.300	78.800	76.800	78.400	68.188	9,920,000
2022-11-16	77.200	78.200	76.700	77.000	66.970	9,811,000
2022-11-15	77.300	77.900	76.200	77.000	66.970	10,088,000
2022-11-14	76.100	77.200	74.800	77.200	67.144	9,551,000
2022-11-11	78.100	78.800	75.200	75.200	65.405	19,926,000
2022-11-10	78.600	78.700	75.600	75.700	65.840	18,498,000
2022-11-09	77.700	78.400	77.100	78.100	67.927	10,938,000
2022-11-08	78.500	79.500	76.400	76.500	66.536	11,996,000
2022-11-07	78.200	78.400	76.800	77.500	67.405	8,966,000
2022-11-04	77.500	78.000	76.100	77.600	67.492	10,707,000

← NewerPage 16 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.