Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	46.800	47.000	46.300	46.350	43.402	713,301
2025-04-30	46.050	46.600	45.700	46.500	43.543	855,500
2025-04-29	46.050	46.050	45.350	46.050	43.121	757,142
2025-04-28	45.500	45.900	45.300	45.600	42.700	721,137
2025-04-25	44.900	45.700	44.300	44.900	42.044	1,847,295
2025-04-24	42.200	43.000	42.050	42.750	40.031	746,446
2025-04-23	41.500	42.300	41.000	42.050	39.376	1,040,057
2025-04-22	40.200	40.700	39.650	39.900	37.362	630,040
2025-04-21	41.650	41.650	40.700	40.800	38.205	536,022
2025-04-18	41.600	42.000	41.350	41.600	38.954	610,003
2025-04-17	41.350	41.800	40.600	41.550	38.907	1,037,601
2025-04-16	41.800	42.550	41.500	41.650	39.001	915,021
2025-04-15	41.450	43.200	41.450	42.800	40.078	1,884,140
2025-04-14	41.450	43.150	40.700	41.150	38.533	1,461,009
2025-04-11	36.150	40.750	36.150	40.200	37.643	2,377,604
2025-04-10	38.950	38.950	37.800	38.950	36.473	2,946,000
2025-04-09	35.450	36.900	35.450	35.450	33.195	4,940,011
2025-04-08	39.350	39.350	39.350	39.350	36.847	863,674
2025-04-07	43.700	43.700	43.700	43.700	40.921	140,727
2025-04-02	47.500	48.700	47.250	48.550	45.462	730,555
2025-04-01	46.900	48.150	46.550	48.150	45.088	1,077,352
2025-03-31	48.200	48.200	45.600	46.800	43.824	2,961,939
2025-03-28	52.100	52.200	49.250	49.700	46.539	3,490,652
2025-03-27	54.200	54.200	52.800	53.000	49.629	867,501
2025-03-26	54.100	54.800	53.900	54.000	50.566	1,315,686
2025-03-25	55.400	56.200	52.600	54.100	50.659	3,110,860
2025-03-24	54.200	54.700	53.800	54.000	50.566	1,102,508
2025-03-21	54.000	54.900	53.600	53.600	50.191	1,961,205
2025-03-20	52.100	54.500	52.100	54.000	50.566	4,100,381
2025-03-19	51.300	52.000	51.200	51.800	48.506	2,904,229
2025-03-18	51.800	51.800	50.900	51.100	47.850	1,228,039
2025-03-17	51.600	51.900	51.100	51.400	48.131	446,312
2025-03-14	50.400	51.300	50.300	51.000	47.756	878,501
2025-03-13	52.000	52.600	50.400	50.400	47.195	1,205,008
2025-03-12	51.500	52.200	51.400	51.700	48.412	1,068,002
2025-03-11	51.500	51.600	49.850	51.300	48.037	1,060,186
2025-03-10	51.400	51.400	51.400	51.400	48.131	0
2025-03-07	52.100	52.600	51.300	51.400	48.131	525,597
2025-03-06	53.000	53.400	52.000	52.000	48.693	652,096
2025-03-05	52.100	52.700	51.700	52.300	48.974	783,050
2025-03-04	51.100	52.400	50.500	52.300	48.974	757,138
2025-03-03	52.600	52.600	50.800	51.100	47.850	1,883,500
2025-02-27	55.700	55.700	53.000	53.000	49.629	7,060,232
2025-02-26	55.300	55.300	54.500	55.000	51.502	655,200
2025-02-25	56.200	56.200	55.000	55.300	51.783	892,301
2025-02-24	56.300	56.600	56.000	56.100	52.532	927,251
2025-02-21	56.000	58.500	55.500	56.900	53.281	2,623,814
2025-02-20	56.500	57.600	55.500	55.800	52.251	2,256,300
2025-02-19	53.900	56.500	53.700	56.100	52.532	3,009,397
2025-02-18	54.600	55.000	53.600	53.900	50.472	1,083,083
2025-02-17	55.500	55.500	54.300	54.400	50.940	1,177,206
2025-02-14	55.000	55.300	54.300	55.000	51.502	907,007
2025-02-13	54.300	54.800	54.200	54.600	51.128	898,030
2025-02-12	54.500	54.800	54.000	54.100	50.659	624,600
2025-02-11	55.100	55.100	54.200	54.400	50.940	569,257
2025-02-10	53.900	54.400	53.500	54.400	50.940	573,315
2025-02-07	53.200	54.000	52.800	53.900	50.472	543,349
2025-02-06	52.400	53.400	52.200	53.400	50.004	708,250
2025-02-05	51.700	52.000	51.100	52.000	48.693	562,399
2025-02-04	51.400	51.500	50.700	51.100	47.850	495,560

← NewerPage 7 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.