Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	92.500	97.000	91.600	92.800	90.593	13,710,292
2026-07-21	88.000	89.700	86.100	89.500	87.371	9,006,353
2026-07-20	92.000	92.000	83.700	86.000	83.955	12,176,714
2026-07-17	96.200	99.500	91.800	92.500	90.300	14,226,857
2026-07-16	105.50	107.00	101.00	102.00	99.574	11,583,041
2026-07-15	110.00	110.00	104.00	107.50	104.94	13,518,596
2026-07-14	113.00	113.00	106.00	107.00	104.46	24,243,515
2026-07-13	129.00	130.50	117.50	117.50	114.71	14,618,074
2026-07-10	130.50	130.50	130.50	130.50	127.40	0
2026-07-09	135.50	138.00	130.00	130.50	127.40	5,388,255
2026-07-08	134.50	137.00	125.50	136.00	132.77	6,941,731
2026-07-07	136.50	140.00	130.50	131.00	127.88	11,088,311
2026-07-06	144.00	144.00	137.00	144.00	140.58	20,529,076
2026-07-03	131.00	132.50	128.00	131.00	127.88	6,004,218
2026-07-02	118.00	133.50	117.50	133.50	130.33	10,990,807
2026-07-01	125.00	127.00	121.00	121.50	118.61	6,670,774
2026-06-30	113.00	120.50	113.00	120.50	117.63	4,809,785
2026-06-29	111.00	113.50	108.00	110.00	107.38	5,466,834
2026-06-26	122.50	125.00	114.50	114.50	111.78	12,889,752
2026-06-25	133.00	133.00	124.50	127.00	123.98	34,674,062
2026-06-24	127.00	135.50	123.50	132.50	129.35	43,792,343
2026-06-23	135.00	143.00	129.50	134.00	130.81	116,826,978
2026-06-22	130.00	130.00	130.00	130.00	126.91	4,650,261
2026-06-18	118.50	118.50	118.50	118.50	115.68	14,639,902
2026-06-17	97.000	108.00	97.000	108.00	105.43	42,805,762
2026-06-16	102.00	102.50	97.500	98.300	95.962	18,537,139
2026-06-15	105.00	106.50	98.900	101.00	98.598	39,948,394
2026-06-12	96.200	101.00	95.000	101.00	98.598	24,685,891
2026-06-11	89.400	92.500	86.700	91.900	89.714	19,167,453
2026-06-10	91.700	96.300	86.800	87.300	85.224	20,793,904
2026-06-09	91.400	93.800	85.000	92.700	90.495	27,730,434
2026-06-08	90.900	90.900	90.900	90.900	88.738	3,896,309
2026-06-05	100.00	104.00	97.400	101.00	98.598	24,710,019
2026-06-04	103.00	111.00	101.50	101.50	99.086	29,191,200
2026-06-03	110.00	112.50	104.50	105.00	102.50	31,022,805
2026-06-02	105.50	107.50	100.00	103.50	101.04	29,549,357
2026-06-01	115.50	115.50	105.00	106.50	103.97	43,060,434
2026-05-29	125.50	125.50	113.00	116.50	113.73	65,973,435
2026-05-28	104.50	114.50	102.50	114.50	111.78	66,957,132
2026-05-27	108.50	110.50	98.400	104.50	102.01	68,102,422
2026-05-26	95.000	100.50	94.700	100.50	98.110	37,061,917
2026-05-25	91.000	94.800	89.700	91.600	89.422	30,668,170
2026-05-22	89.500	92.000	87.100	87.100	85.029	30,563,441
2026-05-21	90.600	93.500	86.600	90.400	88.250	57,252,105
2026-05-20	85.600	89.300	78.700	86.900	84.833	66,566,297
2026-05-19	82.000	85.600	79.300	85.600	83.564	25,986,611
2026-05-18	71.000	78.500	69.500	77.900	76.047	20,533,470
2026-05-15	73.000	77.000	71.900	72.000	70.288	14,419,197
2026-05-14	78.500	80.300	72.300	72.700	70.971	26,235,772
2026-05-13	79.200	80.500	74.300	76.200	74.388	21,829,692
2026-05-12	81.000	84.800	78.800	81.100	79.171	43,797,033
2026-05-11	77.400	80.300	72.300	80.300	78.390	37,127,073
2026-05-08	70.800	74.900	68.900	73.000	71.264	23,477,618
2026-05-07	69.800	73.000	68.000	71.500	69.800	20,733,561
2026-05-06	68.900	70.900	67.200	68.500	66.871	21,295,698
2026-05-05	62.600	65.500	62.400	64.600	63.064	8,826,991
2026-05-04	63.000	63.800	61.800	62.300	60.818	5,642,271
2026-04-30	65.700	66.300	62.600	62.800	61.306	16,033,635
2026-04-29	58.900	64.600	58.800	64.600	63.064	17,383,732
2026-04-28	59.800	59.900	58.600	58.800	57.402	2,567,213

← NewerPage 2 of 5 · 243 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.