Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	62.300	62.700	58.200	59.600	58.183	10,364,141
2026-04-24	60.000	60.200	56.300	58.200	56.816	4,197,741
2026-04-23	63.000	63.300	57.900	59.100	57.694	6,655,503
2026-04-22	62.800	63.200	61.600	62.000	60.526	4,664,832
2026-04-21	62.400	63.500	61.100	62.600	61.111	6,229,710
2026-04-20	66.200	66.200	61.200	62.200	60.721	18,514,298
2026-04-17	59.900	65.700	59.900	65.700	64.138	16,028,559
2026-04-16	59.500	61.300	59.100	59.800	58.378	10,972,947
2026-04-15	58.400	59.600	57.700	58.000	56.621	2,565,269
2026-04-14	58.400	58.400	57.500	58.100	56.718	2,418,118
2026-04-13	57.000	58.000	56.400	57.500	56.133	2,114,446
2026-04-10	57.800	58.500	56.400	56.400	55.059	2,555,960
2026-04-09	58.000	58.200	56.600	56.800	55.449	2,434,060
2026-04-08	60.000	60.500	57.600	57.700	56.328	9,482,571
2026-04-07	53.800	58.600	53.400	58.600	57.206	7,908,098
2026-04-02	54.000	55.700	53.300	53.300	52.032	2,645,078
2026-04-01	54.000	54.300	53.100	53.300	52.032	1,387,121
2026-03-31	54.400	54.700	51.800	52.200	50.959	3,587,457
2026-03-30	56.000	56.000	54.200	54.700	53.399	3,666,500
2026-03-27	59.000	59.700	56.500	57.700	56.328	4,097,622
2026-03-26	62.800	64.400	60.100	60.200	58.768	8,090,410
2026-03-25	60.900	62.800	59.500	62.600	61.111	8,943,080
2026-03-24	57.900	60.500	56.900	59.000	57.597	5,902,433
2026-03-23	56.300	57.100	55.200	55.900	54.571	1,917,321
2026-03-20	60.500	60.800	57.700	58.100	56.718	2,500,940
2026-03-19	60.000	61.000	59.400	59.400	57.987	2,560,933
2026-03-18	61.800	62.000	60.100	60.700	59.256	3,554,843
2026-03-17	61.000	61.900	59.700	61.000	59.549	4,807,508
2026-03-16	61.600	61.600	58.400	60.200	58.768	9,687,592
2026-03-13	58.900	60.200	57.300	60.000	58.573	4,968,243
2026-03-12	59.100	61.000	58.300	60.400	58.964	5,434,311
2026-03-11	56.300	60.100	56.300	59.000	57.597	4,270,328
2026-03-10	56.800	57.800	55.300	56.100	54.766	2,178,214
2026-03-09	56.100	56.300	54.200	55.200	53.887	2,443,708
2026-03-06	57.000	60.600	56.600	60.100	58.671	2,504,036
2026-03-05	56.500	57.900	55.300	57.600	56.230	1,862,270
2026-03-04	58.000	58.000	54.200	54.500	53.204	2,755,409
2026-03-03	61.500	63.000	59.000	59.000	57.597	2,820,570
2026-03-02	60.500	62.600	59.700	61.500	60.037	2,304,169
2026-02-26	62.500	63.200	61.100	62.000	60.526	2,075,292
2026-02-25	62.600	62.600	61.000	61.500	60.037	1,891,682
2026-02-24	60.100	62.600	60.100	62.400	60.916	3,261,645
2026-02-23	59.100	61.400	58.600	60.100	58.671	3,141,439
2026-02-11	60.400	60.600	58.500	58.800	57.402	2,765,821
2026-02-10	60.600	61.600	59.700	60.400	58.964	1,454,108
2026-02-09	62.000	62.400	60.200	60.200	58.768	1,971,312
2026-02-06	61.100	61.600	59.000	60.700	59.256	3,187,671
2026-02-05	61.500	63.300	60.600	61.700	60.233	2,255,819
2026-02-04	61.000	62.900	61.000	62.700	61.209	1,675,554
2026-02-03	62.200	62.600	60.200	61.800	60.330	2,376,027
2026-02-02	62.000	62.900	59.700	60.800	59.354	5,428,151
2026-01-30	67.600	67.600	63.400	63.600	62.087	5,907,425
2026-01-29	68.100	68.600	66.100	67.500	65.895	6,672,102
2026-01-28	67.300	70.500	67.100	67.600	65.992	9,118,961
2026-01-27	67.100	67.900	65.800	67.300	65.699	5,857,285
2026-01-26	66.100	67.500	64.000	66.900	65.309	7,641,329
2026-01-23	73.000	73.300	65.700	66.100	64.528	22,633,690
2026-01-22	69.200	73.700	68.200	73.000	71.264	26,939,130
2026-01-21	69.000	70.400	66.500	67.000	65.407	14,268,324
2026-01-20	67.000	70.000	66.200	69.600	67.945	14,732,387

← NewerPage 3 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.