Taiwan Semiconductor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 95.500 | 95.500 | 88.300 | 88.800 | 88.800 | 6,081,025 |
| 2026-10-21 | 92.800 | 94.700 | 92.000 | 94.000 | 94.000 | 5,040,911 |
| 2026-10-20 | 91.500 | 93.800 | 90.400 | 90.500 | 90.500 | 3,443,191 |
| 2026-10-19 | 89.000 | 91.900 | 87.300 | 91.400 | 91.400 | 5,443,409 |
| 2026-10-16 | 93.300 | 95.200 | 92.000 | 92.600 | 92.600 | 4,206,962 |
| 2026-10-15 | 93.800 | 96.000 | 92.500 | 92.500 | 92.500 | 6,065,617 |
| 2026-10-14 | 96.600 | 98.600 | 95.700 | 97.200 | 97.200 | 6,117,819 |
| 2026-10-13 | 99.800 | 100.50 | 94.600 | 95.800 | 95.800 | 11,317,285 |
| 2026-10-12 | 99.000 | 101.50 | 98.800 | 100.50 | 100.50 | 4,157,151 |
| 2026-10-08 | 102.50 | 103.50 | 99.900 | 100.50 | 100.50 | 7,293,993 |
| 2026-10-07 | 100.00 | 105.50 | 99.500 | 104.50 | 104.50 | 15,496,882 |
| 2026-10-06 | 105.50 | 105.50 | 99.000 | 100.50 | 100.50 | 19,355,552 |
| 2026-10-05 | 110.00 | 112.00 | 104.00 | 105.50 | 105.50 | 33,098,177 |
| 2026-10-02 | 98.300 | 104.00 | 96.500 | 102.00 | 102.00 | 21,699,196 |
| 2026-10-01 | 96.000 | 98.500 | 95.700 | 97.500 | 97.500 | 11,986,435 |
| 2026-09-30 | 96.400 | 97.000 | 94.500 | 96.000 | 96.000 | 7,032,653 |
| 2026-09-29 | 94.000 | 96.700 | 93.700 | 95.800 | 95.800 | 6,532,253 |
| 2026-09-24 | 95.300 | 96.800 | 94.200 | 94.500 | 94.500 | 9,974,174 |
| 2026-09-23 | 95.400 | 97.000 | 93.900 | 95.700 | 95.700 | 21,149,866 |
Page 1 of 1 · 19 trading days
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.