Taiwan Semiconductor Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	64.900	64.900	62.600	63.400	59.368	1,811,000
2024-10-28	66.600	66.700	64.500	65.000	60.866	1,423,000
2024-10-25	66.600	67.200	65.100	65.900	61.709	1,444,000
2024-10-24	67.800	68.700	65.400	65.500	61.334	3,584,000
2024-10-23	63.500	69.800	63.500	67.800	63.488	11,028,000
2024-10-22	63.600	63.900	63.100	63.500	59.461	464,000
2024-10-21	61.800	63.600	61.800	63.600	59.555	1,261,000
2024-10-18	63.000	63.100	61.700	61.700	57.776	564,000
2024-10-17	61.800	63.200	61.800	62.400	58.431	684,000
2024-10-16	61.900	61.900	60.500	61.800	57.870	2,155,000
2024-10-15	62.000	62.700	61.800	62.000	58.057	1,574,000
2024-10-14	60.900	62.000	60.900	61.800	57.870	693,000
2024-10-11	60.200	60.900	60.200	60.900	57.027	908,000
2024-10-09	62.400	63.000	60.000	60.500	56.652	2,865,000
2024-10-08	63.200	63.600	61.600	62.200	58.244	1,336,000
2024-10-07	62.600	63.100	62.200	63.000	58.993	612,000
2024-10-04	63.400	63.400	61.700	61.800	57.870	1,012,000
2024-10-01	63.800	64.500	62.800	63.200	59.181	1,274,000
2024-09-30	66.200	66.200	64.100	64.100	60.023	1,397,000
2024-09-27	64.500	65.800	64.000	65.500	61.334	2,043,000
2024-09-26	65.900	66.800	63.700	63.900	59.836	2,323,000
2024-09-25	66.500	69.700	65.000	65.300	61.147	7,105,000
2024-09-24	66.500	66.700	65.100	65.200	61.053	1,900,000
2024-09-23	62.800	66.200	62.500	66.100	61.896	2,474,000
2024-09-20	63.200	64.200	62.300	62.300	58.338	1,613,000
2024-09-19	62.100	62.700	61.700	62.700	58.712	515,000
2024-09-18	63.300	63.300	62.100	62.100	58.151	584,000
2024-09-16	62.000	64.500	61.800	62.800	58.806	1,194,000
2024-09-13	61.300	62.500	60.100	61.800	57.870	789,000
2024-09-12	59.500	60.500	59.500	60.400	56.559	902,000
2024-09-11	59.900	60.300	58.900	58.900	55.154	1,271,000
2024-09-10	61.300	62.000	59.100	59.900	56.090	917,000
2024-09-09	60.500	61.300	60.300	61.000	57.120	500,000
2024-09-06	62.400	62.400	60.700	61.800	57.870	635,000
2024-09-05	61.900	62.400	60.100	60.300	56.465	896,000
2024-09-04	62.500	62.900	61.000	61.500	57.589	1,323,000
2024-09-03	65.700	65.700	64.600	64.600	60.492	529,000
2024-09-02	66.000	66.100	65.200	65.700	61.522	517,000
2024-08-30	65.600	65.900	65.200	65.700	61.522	932,000
2024-08-29	64.800	65.700	64.400	65.600	61.428	957,000
2024-08-28	66.000	66.400	65.100	65.300	61.147	1,300,000
2024-08-27	66.400	66.600	65.700	66.100	61.896	1,027,000
2024-08-26	66.800	68.300	65.600	66.400	62.177	2,818,000
2024-08-23	66.400	66.600	65.300	65.700	61.522	2,020,000
2024-08-22	64.100	68.900	63.600	67.300	63.020	5,014,000
2024-08-21	63.700	64.400	63.000	63.300	59.274	1,030,000
2024-08-20	64.400	64.900	63.900	63.900	59.836	698,000
2024-08-19	63.400	64.100	62.900	64.000	59.930	643,000
2024-08-16	63.700	64.400	63.200	63.300	59.274	1,636,000
2024-08-15	64.000	64.000	62.600	62.800	58.806	1,491,000
2024-08-14	63.000	63.000	61.400	62.300	58.338	1,235,000
2024-08-13	61.300	62.400	60.100	62.200	58.244	1,131,000
2024-08-12	60.100	61.300	59.700	60.900	57.027	814,000
2024-08-09	59.900	61.000	59.200	59.200	55.435	905,000
2024-08-08	58.900	59.100	56.800	58.800	55.060	1,607,000
2024-08-07	56.300	59.800	56.300	59.600	55.810	2,209,000
2024-08-06	56.700	57.500	51.200	55.600	52.064	5,907,000
2024-08-05	60.800	60.800	56.700	56.700	53.094	2,747,000
2024-08-02	63.800	64.200	62.000	63.000	58.993	1,769,000
2024-08-01	64.200	65.000	63.500	65.000	60.866	1,362,000

← NewerPage 9 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.