Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	89.400	89.900	85.000	85.000	71.632	34,311,000
2022-05-13	83.100	87.300	82.500	87.300	73.571	32,478,000
2022-05-12	85.200	86.500	80.300	80.400	67.756	27,140,000
2022-05-11	85.000	87.300	83.700	85.300	71.885	27,844,000
2022-05-10	78.500	85.300	78.400	85.200	71.801	16,460,000
2022-05-09	81.500	82.800	79.400	81.100	68.346	11,249,000
2022-05-06	81.500	82.900	81.300	82.000	69.104	10,446,000
2022-05-05	87.000	89.500	85.100	85.100	71.717	48,162,000
2022-05-04	81.200	84.800	81.200	84.800	71.464	17,831,000
2022-05-03	78.500	81.500	78.500	80.700	68.009	10,961,000
2022-04-29	79.000	80.000	77.500	77.500	65.312	5,705,000
2022-04-28	78.800	79.700	77.000	77.300	65.143	9,327,000
2022-04-27	76.600	80.300	76.300	80.300	67.672	9,782,000
2022-04-26	80.500	81.000	79.000	80.000	67.419	7,516,000
2022-04-25	81.500	81.500	78.600	79.000	66.576	10,083,000
2022-04-22	83.100	86.000	82.800	83.400	70.284	9,659,000
2022-04-21	86.300	87.500	84.100	84.200	70.958	23,592,000
2022-04-20	82.300	84.800	81.600	84.700	71.380	14,500,000
2022-04-19	81.800	83.000	80.600	80.600	67.924	7,703,000
2022-04-18	78.000	81.000	76.600	80.100	67.503	7,827,000
2022-04-15	82.000	83.000	78.800	79.100	66.660	17,308,000
2022-04-14	81.100	83.400	80.200	83.000	69.947	16,878,000
2022-04-13	79.300	80.100	78.100	79.900	67.334	10,977,000
2022-04-12	78.500	81.200	77.600	79.400	66.913	13,049,000
2022-04-11	82.500	82.900	78.700	79.200	66.745	15,864,000
2022-04-08	82.800	83.500	81.300	83.000	69.947	14,973,000
2022-04-07	86.000	87.600	80.000	81.300	68.514	27,194,000
2022-04-06	85.800	87.300	84.500	87.000	73.318	16,637,000
2022-04-01	85.800	87.500	84.200	87.400	73.655	21,305,000
2022-03-31	86.400	88.400	85.600	86.500	72.897	39,937,000
2022-03-30	88.400	93.300	85.000	85.100	71.717	92,535,000
2022-03-29	88.800	90.100	86.700	86.900	73.234	39,520,000
2022-03-28	85.000	88.000	83.800	88.000	74.161	37,076,000
2022-03-25	86.000	86.700	83.500	85.000	71.632	53,502,000
2022-03-24	80.200	83.000	80.000	82.700	69.694	21,296,000
2022-03-23	80.300	81.700	79.000	80.200	67.587	13,518,000
2022-03-22	79.300	80.800	78.600	80.100	67.503	10,445,000
2022-03-21	83.200	83.400	79.400	80.400	67.756	24,071,000
2022-03-18	77.500	81.300	76.800	81.000	68.262	39,137,000
2022-03-17	73.500	77.500	72.600	77.500	65.312	26,011,000
2022-03-16	72.500	73.000	70.200	70.500	59.413	7,351,000
2022-03-15	71.500	72.500	69.800	69.800	58.823	3,511,000
2022-03-14	70.600	71.800	70.100	71.600	60.340	2,669,000
2022-03-11	69.800	70.500	69.400	70.000	58.991	1,603,000
2022-03-10	68.800	70.000	68.600	69.800	58.823	2,164,000
2022-03-09	67.000	67.600	66.300	67.300	56.716	1,754,000
2022-03-08	66.300	68.800	65.400	66.100	55.705	3,285,000
2022-03-07	70.300	70.300	66.900	68.000	57.306	3,379,000
2022-03-04	71.500	72.300	70.700	71.000	59.834	2,011,000
2022-03-03	71.500	72.400	70.800	71.800	60.508	3,122,000
2022-03-02	69.500	70.900	69.100	70.800	59.666	1,991,000
2022-03-01	68.700	70.200	68.600	70.000	58.991	2,450,000
2022-02-25	68.600	68.900	67.300	67.900	57.222	2,167,000
2022-02-24	68.700	69.900	66.800	67.300	56.716	4,627,000
2022-02-23	70.300	70.500	69.300	70.300	59.244	2,191,000
2022-02-22	71.000	71.100	68.800	69.600	58.654	5,456,000
2022-02-21	75.200	76.500	72.000	72.000	60.677	12,250,000
2022-02-18	74.500	75.500	74.100	74.900	63.121	3,262,000
2022-02-17	74.800	75.500	74.300	75.000	63.205	4,134,000
2022-02-16	75.200	75.400	74.100	74.200	62.531	3,731,000

← NewerPage 19 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.