Taiwan Semiconductor Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	79.500	83.200	79.300	81.300	68.514	16,230,000
2021-11-10	78.900	81.200	78.200	81.100	68.346	16,420,000
2021-11-09	77.500	82.300	77.400	79.900	67.334	25,291,000
2021-11-08	88.000	88.000	80.000	80.200	67.587	34,580,000
2021-11-05	87.900	88.400	85.400	88.100	74.245	22,714,000
2021-11-04	87.800	89.400	85.400	85.900	72.391	36,275,000
2021-11-03	89.000	90.500	82.700	88.000	74.161	54,072,000
2021-11-02	92.900	94.500	84.100	85.300	71.885	98,686,000
2021-11-01	84.500	89.300	84.000	89.300	75.256	42,796,000
2021-10-29	80.100	84.800	79.800	81.200	68.430	42,856,000
2021-10-28	80.000	82.200	79.400	79.800	67.250	21,086,000
2021-10-27	78.000	81.000	78.000	80.900	68.177	26,628,000
2021-10-26	82.000	83.000	77.400	77.700	65.480	32,009,000
2021-10-25	78.800	81.300	78.100	79.700	67.166	28,400,000
2021-10-22	80.900	81.300	76.700	78.800	66.407	48,219,000
2021-10-21	77.000	82.000	76.600	78.800	66.407	72,875,000
2021-10-20	74.400	77.400	73.600	75.400	63.542	45,064,000
2021-10-19	70.100	76.800	69.800	75.000	63.205	66,179,000
2021-10-18	66.400	72.200	66.200	70.700	59.581	41,935,000
2021-10-15	66.000	66.100	64.100	65.800	55.452	14,283,000
2021-10-14	61.800	63.700	60.700	63.500	53.514	11,348,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.