Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	76.600	78.800	76.500	78.400	68.188	10,869,000
2022-08-08	74.300	76.800	74.200	76.500	66.536	7,224,000
2022-08-05	73.800	75.500	73.800	75.300	65.492	14,288,000
2022-08-04	69.300	74.500	67.300	74.500	64.796	26,028,000
2022-08-03	76.100	76.800	70.500	70.600	61.404	22,890,000
2022-08-02	79.700	79.700	76.600	77.500	67.405	11,252,000
2022-08-01	80.600	81.100	79.700	80.800	70.275	5,310,000
2022-07-29	78.800	80.700	78.600	80.500	70.014	8,066,000
2022-07-28	79.800	80.100	77.600	77.800	67.666	8,701,000
2022-07-27	80.700	81.400	79.500	80.500	67.840	6,910,000
2022-07-26	81.700	82.500	79.600	80.100	67.503	6,803,000
2022-07-25	81.300	82.100	80.800	81.200	68.430	4,324,000
2022-07-22	81.900	82.100	80.700	81.000	68.262	8,721,000
2022-07-21	81.000	81.400	79.100	81.400	68.599	14,149,000
2022-07-20	80.000	81.400	79.300	80.400	67.756	17,850,000
2022-07-19	76.900	79.800	76.900	78.300	65.986	21,506,000
2022-07-18	75.800	76.900	74.600	76.500	64.469	11,403,000
2022-07-15	75.500	76.400	74.500	75.700	63.795	11,088,000
2022-07-14	72.000	75.600	71.600	75.500	63.626	15,963,000
2022-07-13	74.100	76.500	72.600	72.900	61.435	20,271,000
2022-07-12	70.300	72.400	69.600	71.500	60.256	17,037,000
2022-07-11	72.100	73.300	70.900	72.100	60.761	27,139,000
2022-07-08	66.000	70.900	65.800	70.900	59.750	27,176,000
2022-07-07	61.600	64.900	60.100	64.500	54.356	16,386,000
2022-07-06	63.000	64.200	60.800	60.900	51.323	12,909,000
2022-07-05	63.800	66.100	60.700	64.700	54.525	18,565,000
2022-07-04	64.200	64.500	60.500	62.000	52.250	22,444,000
2022-07-01	69.700	69.700	64.000	64.100	54.019	31,821,000
2022-06-30	76.600	76.700	71.100	71.100	59.918	24,727,000
2022-06-29	81.000	81.900	78.200	78.900	66.492	27,944,000
2022-06-28	86.000	86.700	83.200	84.200	70.958	10,533,000
2022-06-27	84.600	86.400	83.400	86.000	72.475	15,965,000
2022-06-24	81.600	83.000	80.800	82.300	69.357	9,282,000
2022-06-23	80.400	81.400	78.500	80.800	68.093	8,415,000
2022-06-22	82.500	82.600	79.500	79.600	67.082	9,316,000
2022-06-21	80.500	82.800	79.200	82.800	69.778	9,694,000
2022-06-20	82.400	82.500	78.600	78.800	66.407	12,751,000
2022-06-17	80.800	83.000	80.000	83.000	69.947	13,835,000
2022-06-16	87.000	87.300	81.100	81.100	68.346	15,262,000
2022-06-15	87.100	88.500	85.100	85.100	71.717	14,561,000
2022-06-14	87.800	88.900	84.700	87.100	73.402	22,431,000
2022-06-13	86.200	89.800	85.900	87.300	73.571	19,721,000
2022-06-10	87.000	88.700	86.300	88.500	74.582	14,510,000
2022-06-09	86.600	88.400	86.500	87.300	73.571	15,591,000
2022-06-08	88.500	89.400	86.300	86.500	72.897	26,094,000
2022-06-07	85.700	88.200	85.000	87.900	74.076	22,026,000
2022-06-06	87.900	88.600	84.300	85.700	72.222	26,489,000
2022-06-02	83.800	87.500	83.400	86.100	72.559	26,386,000
2022-06-01	83.900	86.300	83.600	83.800	70.621	15,590,000
2022-05-31	82.400	84.100	81.700	83.500	70.368	10,473,000
2022-05-30	79.900	83.000	79.700	82.500	69.526	13,682,000
2022-05-27	79.000	79.500	78.200	78.700	66.323	9,531,000
2022-05-26	81.000	81.300	78.000	78.000	65.733	16,442,000
2022-05-25	81.500	82.100	79.800	81.700	68.851	12,455,000
2022-05-24	83.800	84.300	80.800	81.000	68.262	7,858,000
2022-05-23	84.000	85.200	82.700	83.000	69.947	8,136,000
2022-05-20	83.800	85.500	82.700	84.000	70.790	13,173,000
2022-05-19	82.500	83.500	80.600	83.500	70.368	14,638,000
2022-05-18	85.700	86.600	84.200	84.200	70.958	16,224,000
2022-05-17	85.800	87.100	84.200	86.200	72.644	19,085,000

← NewerPage 18 of 21 · 1,216 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.