Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	52.700	52.700	50.300	50.900	47.663	871,594
2025-01-22	52.800	53.400	52.700	53.000	49.629	484,000
2025-01-21	52.800	53.500	52.500	52.500	49.161	497,000
2025-01-20	52.500	53.400	52.200	53.000	49.629	672,000
2025-01-17	52.900	52.900	52.200	52.500	49.161	641,000
2025-01-16	52.600	53.200	52.300	52.800	49.442	1,220,000
2025-01-15	51.000	52.600	51.000	52.500	49.161	2,749,000
2025-01-14	50.200	51.400	50.100	51.400	48.131	896,000
2025-01-13	50.600	50.600	49.250	50.200	47.007	1,487,000
2025-01-10	50.900	51.600	50.500	50.500	47.288	1,066,000
2025-01-09	53.000	53.000	51.200	51.200	47.944	795,000
2025-01-08	52.300	52.800	52.200	52.800	49.442	560,000
2025-01-07	53.400	53.900	52.600	52.600	49.255	734,000
2025-01-06	52.800	52.800	51.700	52.800	49.442	1,140,000
2025-01-03	53.200	53.200	52.400	52.600	49.255	587,000
2025-01-02	53.200	53.700	52.500	52.500	49.161	511,000
2024-12-31	53.500	53.600	52.000	53.200	49.817	782,000
2024-12-30	55.100	55.100	53.500	53.500	50.097	1,157,000
2024-12-27	55.800	56.000	55.100	55.100	51.596	798,000
2024-12-26	54.700	57.300	54.700	55.900	52.345	2,301,000
2024-12-25	54.500	54.900	53.600	54.500	51.034	1,274,000
2024-12-24	54.400	55.300	53.900	53.900	50.472	1,778,000
2024-12-23	54.500	55.400	54.100	54.400	50.940	1,048,000
2024-12-20	55.500	55.500	54.200	54.200	50.753	915,000
2024-12-19	55.300	55.700	54.700	55.000	51.502	858,000
2024-12-18	55.300	56.000	54.600	55.900	52.345	1,608,000
2024-12-17	55.300	55.900	54.200	55.200	51.689	3,200,000
2024-12-16	58.100	58.100	55.000	55.300	51.783	1,622,000
2024-12-13	60.100	60.300	57.500	57.700	54.030	1,561,000
2024-12-12	60.500	61.100	60.000	60.000	56.184	719,000
2024-12-11	61.600	63.100	60.000	60.000	56.184	2,607,000
2024-12-10	60.500	61.300	59.700	60.000	56.184	417,000
2024-12-09	60.900	61.000	60.000	60.300	56.465	351,000
2024-12-06	60.200	61.200	60.100	60.800	56.933	546,000
2024-12-05	61.000	61.200	60.100	60.100	56.278	593,000
2024-12-04	59.600	61.000	59.500	60.900	57.027	871,000
2024-12-03	59.600	60.400	59.500	59.600	55.810	524,000
2024-12-02	59.600	60.100	59.200	59.600	55.810	491,000
2024-11-29	59.300	59.900	58.900	59.400	55.622	500,000
2024-11-28	59.700	60.000	58.700	59.500	55.716	719,000
2024-11-27	61.500	61.600	59.500	59.600	55.810	1,063,000
2024-11-26	62.100	62.400	61.400	61.400	57.495	546,000
2024-11-25	62.100	62.500	61.700	62.400	58.431	443,000
2024-11-22	61.800	62.500	61.600	61.800	57.870	516,000
2024-11-21	61.900	62.000	61.100	61.100	57.214	684,000
2024-11-20	61.200	61.700	60.600	60.900	57.027	1,308,878
2024-11-19	60.900	61.300	60.400	61.200	57.308	541,000
2024-11-18	62.200	62.200	60.200	60.400	56.559	1,214,000
2024-11-15	61.400	63.000	61.400	61.900	57.963	558,000
2024-11-14	61.800	62.100	61.200	61.400	57.495	587,000
2024-11-13	62.200	62.500	61.200	61.600	57.682	750,000
2024-11-12	62.300	63.100	61.200	62.000	58.057	1,241,000
2024-11-11	64.000	64.000	62.400	62.700	58.712	902,000
2024-11-08	65.800	66.000	63.900	64.000	59.930	1,089,000
2024-11-07	64.500	65.500	64.400	65.400	61.241	1,075,000
2024-11-06	63.400	64.400	62.800	64.100	60.023	640,000
2024-11-05	62.600	63.700	62.600	63.000	58.993	418,000
2024-11-04	63.800	64.400	62.700	63.000	58.993	755,000
2024-11-01	61.500	64.200	60.700	64.100	60.023	1,107,000
2024-10-30	63.800	64.000	62.400	62.700	58.712	947,000

← NewerPage 8 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.