Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	48.000	48.050	47.000	47.050	45.931	2,743,389
2025-07-25	49.400	50.200	49.150	49.600	46.445	6,941,238
2025-07-24	49.500	49.700	48.400	49.300	46.165	1,754,128
2025-07-23	48.400	49.200	48.400	48.900	45.790	1,351,201
2025-07-22	49.400	49.600	48.200	48.200	45.135	1,548,700
2025-07-21	48.700	49.150	48.250	48.450	45.369	579,258
2025-07-18	50.100	50.100	48.600	48.600	45.509	2,146,593
2025-07-17	47.500	49.900	47.450	49.700	46.539	2,261,861
2025-07-16	47.700	47.800	46.800	47.150	44.151	1,150,570
2025-07-15	46.600	47.350	46.600	47.150	44.151	699,305
2025-07-14	46.500	46.700	46.050	46.400	43.449	308,214
2025-07-11	45.750	46.300	45.700	46.150	43.215	379,212
2025-07-10	45.250	45.700	45.100	45.450	42.559	319,110
2025-07-09	44.800	45.700	44.800	45.400	42.513	222,100
2025-07-08	45.200	45.450	44.600	45.000	42.138	401,441
2025-07-07	46.600	46.600	45.050	45.400	42.513	416,667
2025-07-04	47.250	47.250	46.000	46.000	43.074	405,089
2025-07-03	46.650	47.350	46.650	46.700	43.730	653,200
2025-07-02	47.750	47.750	46.600	46.700	43.730	802,020
2025-07-01	48.100	48.200	47.700	47.750	44.713	397,191
2025-06-30	48.300	48.500	47.650	48.050	44.994	485,402
2025-06-27	47.800	48.200	47.550	48.050	44.994	587,099
2025-06-26	48.100	48.100	47.600	47.700	44.666	375,369
2025-06-25	47.800	48.200	47.450	47.750	44.713	552,046
2025-06-24	45.900	47.450	45.900	47.400	44.385	576,086
2025-06-23	45.500	46.000	44.600	45.900	42.981	586,030
2025-06-20	47.450	47.500	46.100	46.100	43.168	700,433
2025-06-19	48.000	48.000	47.050	47.900	44.854	499,050
2025-06-18	48.100	48.550	48.000	48.150	45.088	552,021
2025-06-17	48.300	48.350	47.700	48.200	45.135	450,065
2025-06-16	47.000	48.050	46.700	47.750	44.713	393,002
2025-06-13	48.500	48.500	47.100	47.100	44.104	829,465
2025-06-12	49.800	49.800	48.600	48.700	45.603	928,102
2025-06-11	48.900	49.950	48.550	49.850	46.680	1,511,211
2025-06-10	47.400	48.900	47.400	48.500	45.415	1,540,294
2025-06-09	47.400	47.400	46.450	47.050	44.058	349,095
2025-06-06	46.700	46.950	46.300	46.800	43.824	232,101
2025-06-05	45.950	46.700	45.850	46.650	43.683	520,100
2025-06-04	45.450	46.200	45.450	45.850	42.934	332,245
2025-06-03	45.100	45.500	44.700	45.050	42.185	255,072
2025-06-02	45.800	46.200	44.800	44.850	41.998	748,140
2025-05-29	46.750	46.900	46.400	46.750	43.777	236,161
2025-05-28	47.200	47.700	46.000	46.700	43.730	457,896
2025-05-27	47.450	47.450	46.700	47.000	44.011	335,400
2025-05-26	47.700	47.700	46.600	47.350	44.339	601,153
2025-05-23	48.000	49.050	47.600	47.650	44.620	260,001
2025-05-22	47.000	48.300	46.750	47.650	44.620	645,050
2025-05-21	46.500	47.450	46.400	47.400	44.385	786,016
2025-05-20	46.850	46.850	45.500	46.200	43.262	489,006
2025-05-19	47.600	47.600	46.200	46.200	43.262	514,028
2025-05-16	47.000	47.300	47.000	47.000	44.011	439,096
2025-05-15	47.250	47.800	46.950	46.950	43.964	828,100
2025-05-14	47.000	47.450	46.600	47.250	44.245	804,438
2025-05-13	47.600	48.000	46.700	46.700	43.730	1,101,387
2025-05-12	45.900	46.750	45.900	46.500	43.543	735,011
2025-05-09	46.250	46.350	45.250	45.800	42.887	534,010
2025-05-08	45.000	46.000	45.000	45.650	42.747	446,010
2025-05-07	45.600	45.700	44.800	45.000	42.138	374,100
2025-05-06	44.500	45.700	44.500	45.500	42.606	550,101
2025-05-05	46.550	46.550	44.150	44.500	41.670	1,241,110

← NewerPage 6 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.