Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	60.800	64.500	60.800	62.300	60.818	47,882,026
2025-10-21	64.000	65.400	62.100	65.400	63.845	26,890,017
2025-10-20	55.300	60.000	55.300	59.500	58.085	17,303,905
2025-10-17	55.600	56.200	54.700	55.300	53.985	4,564,087
2025-10-16	59.200	60.600	56.100	56.500	55.156	28,617,451
2025-10-15	52.200	57.300	51.900	57.300	55.937	10,431,718
2025-10-14	52.000	54.200	51.800	52.100	50.861	3,162,310
2025-10-13	47.200	51.000	47.200	51.000	49.787	1,176,400
2025-10-09	52.600	52.600	51.600	51.600	50.373	1,077,587
2025-10-08	52.700	52.700	51.800	52.100	50.861	683,200
2025-10-07	52.400	53.300	52.400	52.600	51.349	836,812
2025-10-03	52.900	53.200	52.000	52.000	50.763	1,315,492
2025-10-02	54.400	54.700	52.300	52.500	51.251	2,064,350
2025-10-01	55.400	55.800	53.500	54.100	52.813	1,149,368
2025-09-30	54.000	55.000	54.000	55.000	53.692	990,126
2025-09-29	53.500	53.500	53.500	53.500	52.228	0
2025-09-26	54.600	54.700	53.100	53.500	52.228	1,670,192
2025-09-25	55.300	56.200	54.600	54.800	53.497	1,348,340
2025-09-24	56.200	56.400	54.800	55.500	54.180	2,179,000
2025-09-23	55.000	55.900	54.000	55.900	54.571	2,359,884
2025-09-22	57.400	57.400	54.800	55.000	53.692	4,486,412
2025-09-19	58.500	60.800	57.300	57.600	56.230	11,979,586
2025-09-18	55.000	57.800	55.000	57.400	56.035	7,138,663
2025-09-17	54.800	55.500	52.500	54.300	53.009	6,120,809
2025-09-16	53.600	55.500	53.000	55.000	53.692	3,422,688
2025-09-15	52.700	53.600	52.100	53.300	52.032	1,220,706
2025-09-12	52.400	53.300	51.300	52.700	51.447	1,526,579
2025-09-11	53.500	54.600	51.500	51.500	50.275	2,427,903
2025-09-10	52.700	54.700	52.600	53.300	52.032	2,376,655
2025-09-09	53.500	53.500	52.300	52.600	51.349	1,901,280
2025-09-08	54.600	54.600	52.600	53.400	52.130	2,298,387
2025-09-05	55.400	55.400	53.300	53.900	52.618	3,264,750
2025-09-04	57.000	60.100	54.000	54.100	52.813	16,923,513
2025-09-03	51.700	55.900	51.600	55.000	53.692	9,233,136
2025-09-02	50.500	52.200	50.000	51.000	49.787	2,511,308
2025-09-01	51.500	51.500	49.650	49.800	48.616	1,214,248
2025-08-29	50.700	52.000	50.400	51.300	50.080	2,512,566
2025-08-28	51.100	51.200	49.950	50.200	49.006	1,307,470
2025-08-27	51.000	51.100	50.500	50.600	49.397	1,376,282
2025-08-26	49.300	50.700	49.150	50.500	49.299	1,549,279
2025-08-25	49.550	49.900	49.150	49.300	48.128	601,120
2025-08-22	48.900	49.750	48.750	48.900	47.737	804,401
2025-08-21	47.850	49.000	47.850	48.900	47.737	909,943
2025-08-20	48.800	49.750	47.450	47.450	46.322	5,856,497
2025-08-19	50.500	51.100	49.250	49.250	48.079	1,723,133
2025-08-18	49.600	52.600	49.200	50.500	49.299	3,749,519
2025-08-15	48.650	49.500	47.800	49.500	48.323	1,493,563
2025-08-14	49.550	49.700	48.600	48.600	47.444	2,135,114
2025-08-13	47.400	50.300	47.100	49.500	48.323	4,324,261
2025-08-12	46.500	46.950	46.350	46.700	45.589	486,853
2025-08-11	46.500	47.500	45.650	46.500	45.394	1,021,542
2025-08-08	47.500	48.250	47.300	47.350	46.224	915,543
2025-08-07	47.600	47.800	47.100	47.350	46.224	697,873
2025-08-06	47.900	47.950	47.200	47.400	46.273	532,048
2025-08-05	47.700	48.250	47.550	47.750	46.614	1,013,110
2025-08-04	46.500	47.400	45.550	47.250	46.126	470,248
2025-08-01	45.600	45.600	45.600	45.600	44.516	0
2025-07-31	46.300	46.500	45.500	45.600	44.516	695,500
2025-07-30	45.950	46.600	45.450	46.300	45.199	618,240
2025-07-29	47.000	47.000	45.700	45.750	44.662	2,020,371

← NewerPage 5 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.