Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	66.900	69.500	66.500	68.200	66.578	19,540,133
2026-01-16	64.800	66.400	63.000	65.700	64.138	13,461,524
2026-01-15	65.400	66.300	63.800	64.800	63.259	11,360,450
2026-01-14	67.900	70.800	64.600	65.600	64.040	48,251,266
2026-01-13	61.100	65.800	59.000	65.800	64.235	38,435,269
2026-01-12	59.900	59.900	59.900	59.900	58.475	4,076,513
2026-01-09	53.400	55.800	52.100	54.500	53.204	4,339,061
2026-01-08	53.300	54.500	52.300	54.000	52.716	3,427,100
2026-01-07	52.000	54.400	52.000	53.500	52.228	3,159,669
2026-01-06	50.800	52.000	50.800	51.800	50.568	1,450,100
2026-01-05	52.200	52.200	50.200	50.800	49.592	2,128,330
2026-01-02	51.700	52.300	51.600	51.700	50.470	970,370
2025-12-31	51.900	52.500	51.600	51.600	50.373	993,151
2025-12-30	52.100	52.100	51.500	51.800	50.568	843,476
2025-12-29	52.400	53.000	51.800	52.100	50.861	1,093,424
2025-12-26	51.800	52.500	51.800	52.200	50.959	954,102
2025-12-24	52.400	52.800	51.700	51.800	50.568	1,046,100
2025-12-23	53.600	53.600	52.200	52.300	51.056	1,165,033
2025-12-22	52.500	53.300	52.300	53.300	52.032	1,162,874
2025-12-19	53.000	53.300	51.600	51.900	50.666	1,716,507
2025-12-18	52.000	53.500	51.600	52.400	51.154	1,677,204
2025-12-17	53.300	53.800	52.000	52.300	51.056	2,171,642
2025-12-16	53.900	54.200	52.400	53.100	51.837	1,739,500
2025-12-15	54.000	54.400	53.500	54.200	52.911	1,684,977
2025-12-12	57.000	57.000	55.100	55.100	53.790	1,989,679
2025-12-11	57.400	57.400	55.800	56.100	54.766	1,987,479
2025-12-10	58.200	59.000	56.700	56.700	55.352	3,833,880
2025-12-09	57.600	58.800	57.000	57.900	56.523	2,573,509
2025-12-08	57.400	58.100	56.500	57.500	56.133	1,918,601
2025-12-05	57.300	58.700	56.900	57.300	55.937	2,763,010
2025-12-04	57.500	59.100	57.300	57.400	56.035	2,892,010
2025-12-03	57.200	58.100	57.000	57.000	55.644	1,959,270
2025-12-02	58.000	59.100	56.800	56.900	55.547	3,437,715
2025-12-01	58.700	59.700	58.100	58.200	56.816	3,401,308
2025-11-28	58.200	59.100	56.200	58.700	57.304	7,017,301
2025-11-27	59.500	59.800	57.900	58.700	57.304	6,396,178
2025-11-26	60.500	61.700	59.000	59.000	57.597	8,550,184
2025-11-25	60.800	62.900	59.200	59.900	58.475	14,345,320
2025-11-24	58.100	60.000	57.200	60.000	58.573	11,940,142
2025-11-21	56.500	60.000	56.400	57.600	56.230	15,668,017
2025-11-20	54.500	58.500	54.500	58.300	56.914	10,788,750
2025-11-19	56.200	56.500	52.900	53.200	51.935	4,898,168
2025-11-18	55.300	57.700	53.800	55.700	54.375	7,539,482
2025-11-17	56.000	57.400	54.800	55.300	53.985	6,308,054
2025-11-14	53.600	57.300	53.500	55.300	53.985	6,243,623
2025-11-13	53.500	56.200	52.800	54.900	53.594	5,961,501
2025-11-12	52.700	53.600	52.400	52.600	51.349	1,747,401
2025-11-11	52.300	53.300	52.000	52.700	51.447	1,889,027
2025-11-10	52.600	53.000	51.500	51.800	50.568	1,996,918
2025-11-07	53.700	54.000	52.100	52.400	51.154	2,717,535
2025-11-06	53.600	54.600	53.200	54.600	53.302	2,558,407
2025-11-05	53.000	53.600	52.200	53.000	51.740	3,081,063
2025-11-04	55.400	55.400	53.200	53.700	52.423	2,866,518
2025-11-03	54.300	55.700	53.500	54.900	53.594	3,446,022
2025-10-31	55.700	56.400	54.500	55.000	53.692	3,224,711
2025-10-30	57.000	57.200	55.000	55.600	54.278	5,150,207
2025-10-29	60.900	61.200	56.500	56.700	55.352	11,998,630
2025-10-28	62.500	62.500	60.100	60.400	58.964	8,051,293
2025-10-27	63.400	63.900	61.600	62.500	61.014	13,319,463
2025-10-23	62.000	65.000	61.400	62.900	61.404	27,701,647

← NewerPage 4 of 21 · 1,216 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.