Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	74.600	75.300	73.500	73.500	61.941	3,693,000
2022-02-14	74.100	75.500	73.200	73.700	62.110	6,401,000
2022-02-11	74.000	75.700	73.800	74.600	62.868	6,927,000
2022-02-10	75.100	75.300	74.100	74.100	62.447	4,430,000
2022-02-09	75.000	75.300	73.100	74.900	63.121	9,453,000
2022-02-08	69.100	73.600	69.000	73.100	61.604	11,091,000
2022-02-07	68.600	70.500	67.000	69.500	58.570	2,791,000
2022-01-26	67.300	68.600	67.100	67.500	56.885	2,855,000
2022-01-25	69.500	70.500	67.200	67.400	56.800	4,414,000
2022-01-24	68.300	69.900	66.100	69.600	58.654	3,479,000
2022-01-21	70.800	71.100	68.700	68.800	57.980	3,791,000
2022-01-20	70.000	71.800	69.400	71.700	60.424	3,187,000
2022-01-19	69.600	71.000	69.300	70.400	59.329	3,087,000
2022-01-18	70.300	71.700	70.100	70.600	59.497	3,187,000
2022-01-17	68.900	70.500	68.300	70.500	59.413	4,029,000
2022-01-14	67.500	68.900	65.900	68.800	57.980	5,078,000
2022-01-13	69.400	69.700	67.600	67.800	57.137	4,553,000
2022-01-12	69.900	70.100	67.800	69.300	58.402	4,207,000
2022-01-11	71.100	71.500	69.000	69.300	58.402	4,684,000
2022-01-10	70.200	71.900	68.800	71.000	59.834	5,899,000
2022-01-07	75.000	75.500	70.600	70.900	59.750	12,808,000
2022-01-06	76.500	76.500	74.700	75.100	63.289	8,456,000
2022-01-05	80.000	80.200	76.900	77.400	65.228	6,598,000
2022-01-04	80.500	81.900	79.600	79.800	67.250	10,941,000
2022-01-03	79.200	79.900	78.500	79.400	66.913	5,102,000
2021-12-30	78.800	79.200	78.200	78.600	66.239	3,100,000
2021-12-29	78.500	78.800	77.900	78.200	65.902	3,153,000
2021-12-28	79.500	80.100	78.100	78.400	66.070	5,279,000
2021-12-27	78.900	79.800	78.200	78.300	65.986	5,595,000
2021-12-24	82.200	82.700	78.600	78.900	66.492	19,115,000
2021-12-23	81.000	82.700	80.300	81.900	69.020	15,905,000
2021-12-22	80.800	81.800	80.100	80.100	67.503	7,883,000
2021-12-21	80.800	82.900	80.400	80.500	67.840	21,377,000
2021-12-20	79.000	82.000	78.200	81.200	68.430	24,378,000
2021-12-17	76.200	79.300	75.600	79.100	66.660	15,199,000
2021-12-16	76.000	77.400	75.300	76.800	64.722	6,058,000
2021-12-15	74.300	76.000	73.600	74.700	62.952	5,166,000
2021-12-14	77.600	77.700	74.300	74.300	62.615	6,923,000
2021-12-13	77.400	78.200	75.700	77.600	65.396	5,661,000
2021-12-10	76.100	77.600	75.400	76.800	64.722	4,068,000
2021-12-09	77.700	77.800	75.900	76.100	64.132	3,519,000
2021-12-08	77.400	77.800	76.500	76.900	64.806	4,362,000
2021-12-07	78.500	79.300	75.600	76.100	64.132	9,065,000
2021-12-06	77.400	78.400	76.600	78.300	65.986	6,330,000
2021-12-03	75.700	78.500	75.700	77.500	65.312	12,192,000
2021-12-02	76.900	77.900	74.600	75.000	63.205	10,038,000
2021-12-01	76.600	77.800	75.900	76.900	64.806	7,621,000
2021-11-30	78.500	79.600	77.300	77.300	65.143	9,876,000
2021-11-29	75.200	78.400	73.100	77.600	65.396	12,586,000
2021-11-26	78.500	79.100	74.600	76.500	64.469	10,683,000
2021-11-25	80.100	80.600	78.300	78.300	65.986	6,468,000
2021-11-24	80.000	80.600	77.600	78.900	66.492	9,266,000
2021-11-23	81.300	82.700	78.700	78.800	66.407	12,325,000
2021-11-22	82.800	83.900	81.000	81.200	68.430	12,764,000
2021-11-19	81.000	84.800	81.000	82.800	69.778	36,832,000
2021-11-18	80.000	82.500	80.000	80.900	68.177	13,508,000
2021-11-17	78.200	81.300	78.200	80.000	67.419	14,208,000
2021-11-16	80.600	81.700	77.400	78.000	65.733	19,475,000
2021-11-15	82.700	83.700	80.400	81.100	68.346	16,707,000
2021-11-12	81.100	84.500	81.000	82.700	69.694	18,484,000

← NewerPage 20 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.