Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	75.400	77.200	75.200	77.200	67.144	11,119,000
2022-11-02	74.700	77.000	74.600	76.400	66.449	13,569,000
2022-11-01	75.600	77.200	74.600	75.000	65.231	20,101,000
2022-10-31	75.500	75.800	74.200	75.000	65.231	12,308,000
2022-10-28	73.600	75.200	73.100	74.400	64.709	14,632,000
2022-10-27	70.700	74.400	70.400	74.200	64.535	18,019,000
2022-10-26	72.100	73.000	69.600	69.600	60.534	15,214,000
2022-10-25	74.400	74.400	71.400	71.500	62.187	14,725,000
2022-10-24	75.100	75.800	73.500	73.600	64.013	22,065,000
2022-10-21	70.400	74.200	70.300	72.200	62.796	23,968,000
2022-10-20	69.400	71.700	67.400	70.600	61.404	15,638,000
2022-10-19	70.800	71.900	70.000	70.000	60.882	9,366,000
2022-10-18	73.400	73.800	69.900	70.700	61.491	14,203,000
2022-10-17	72.800	72.800	69.200	72.000	62.622	16,651,000
2022-10-14	73.200	76.200	72.500	74.000	64.361	17,439,000
2022-10-13	75.000	75.300	68.600	69.700	60.621	20,588,000
2022-10-12	74.000	75.400	73.300	75.000	65.231	13,701,000
2022-10-11	73.000	74.700	72.700	73.400	63.839	14,455,000
2022-10-07	75.400	76.800	74.100	75.400	65.579	28,047,000
2022-10-06	72.000	76.900	70.200	76.800	66.796	48,338,000
2022-10-05	80.900	81.900	74.300	74.300	64.622	62,161,000
2022-10-04	83.100	83.800	82.000	82.500	71.754	15,219,000
2022-10-03	81.100	84.000	81.000	81.200	70.623	15,517,000
2022-09-30	78.100	83.200	77.200	83.000	72.189	15,630,000
2022-09-29	80.400	81.600	78.900	79.600	69.232	12,103,000
2022-09-28	82.300	83.100	77.300	77.500	67.405	16,456,000
2022-09-27	80.300	82.500	79.600	82.500	71.754	10,799,000
2022-09-26	85.300	85.800	79.200	80.000	69.580	16,914,000
2022-09-23	88.000	89.400	85.400	86.000	74.798	11,736,000
2022-09-22	86.000	88.600	85.100	88.500	76.972	10,900,000
2022-09-21	89.500	90.100	86.500	86.600	75.320	14,536,000
2022-09-20	89.000	89.500	87.700	89.500	77.842	14,459,000
2022-09-19	85.500	87.700	84.300	87.400	76.016	12,699,000
2022-09-16	87.000	88.400	84.800	84.800	73.754	15,773,000
2022-09-15	90.000	92.200	87.500	87.900	76.451	23,230,000
2022-09-14	84.000	89.900	83.500	89.700	78.016	18,252,000
2022-09-13	90.300	90.700	88.200	88.300	76.799	13,844,000
2022-09-12	92.100	92.500	88.500	89.500	77.842	20,573,000
2022-09-08	88.800	91.000	87.700	91.000	79.147	20,137,000
2022-09-07	88.700	90.500	86.500	87.500	76.103	24,241,000
2022-09-06	95.200	96.700	88.500	91.600	79.669	28,752,000
2022-09-05	97.000	99.800	94.500	94.500	82.191	30,350,000
2022-09-02	91.800	99.400	91.200	95.300	82.887	38,209,000
2022-09-01	95.000	96.000	89.700	91.700	79.756	25,784,000
2022-08-31	92.000	95.500	91.800	95.500	83.061	22,829,000
2022-08-30	92.300	94.400	92.000	92.500	80.451	23,751,000
2022-08-29	91.600	93.200	90.700	90.900	79.060	20,864,000
2022-08-26	91.100	98.500	89.800	95.500	83.061	53,888,000
2022-08-25	86.000	92.800	86.000	89.700	78.016	61,994,000
2022-08-24	87.700	87.900	83.000	84.400	73.406	17,645,000
2022-08-23	87.800	88.500	86.200	87.100	75.755	11,006,000
2022-08-22	86.000	88.800	85.700	88.500	76.972	11,904,000
2022-08-19	84.700	88.000	84.700	86.700	75.407	23,521,000
2022-08-18	81.700	84.600	81.700	84.300	73.320	8,839,000
2022-08-17	84.800	85.400	82.300	82.300	71.580	12,415,000
2022-08-16	82.200	85.800	81.900	84.300	73.320	24,896,000
2022-08-15	82.000	82.500	80.400	81.700	71.058	10,256,000
2022-08-12	80.200	81.100	79.600	80.800	70.275	8,045,000
2022-08-11	81.300	82.200	79.500	80.200	69.754	16,520,000
2022-08-10	78.000	81.000	77.700	80.500	70.014	15,761,000

← NewerPage 17 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.