Taiwan Semiconductor Manufacturing Company Limited (TPE:2330)
Taiwan · Delayed Price · Currency is TWD 1,180.00
+55.00 (4.89%)
Aug 7, 2025, 1:30 PM CST
TPE:2330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,160.00 | 1,180.00 | 1,155.00 | 1,180.00 | - | 4.89% | 43,495,289 |
| Aug 6, 2025 | 1,130.00 | 1,135.00 | 1,125.00 | 1,125.00 | 1,125.00 | -2.17% | 18,083,396 |
| Aug 5, 2025 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 1.32% | 17,584,955 |
| Aug 4, 2025 | 1,130.00 | 1,135.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.44% | 24,969,974 |
| Aug 1, 2025 | 1,145.00 | 1,150.00 | 1,130.00 | 1,140.00 | 1,140.00 | -1.72% | 43,583,225 |
| Jul 31, 2025 | 1,160.00 | 1,165.00 | 1,155.00 | 1,160.00 | 1,160.00 | 0.43% | 34,979,507 |
| Jul 30, 2025 | 1,150.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 1.76% | 35,670,435 |
| Jul 29, 2025 | 1,145.00 | 1,145.00 | 1,125.00 | 1,135.00 | 1,135.00 | -0.87% | 32,789,548 |
| Jul 28, 2025 | 1,155.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 21,090,187 |
| Jul 25, 2025 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | - | 22,942,843 |
| Jul 24, 2025 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 15,398,287 |
| Jul 23, 2025 | 1,140.00 | 1,145.00 | 1,135.00 | 1,145.00 | 1,145.00 | 1.33% | 30,535,184 |
| Jul 22, 2025 | 1,145.00 | 1,160.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 51,833,274 |
| Jul 21, 2025 | 1,145.00 | 1,150.00 | 1,135.00 | 1,150.00 | 1,150.00 | -0.43% | 27,655,260 |
| Jul 18, 2025 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2.21% | 48,631,755 |
| Jul 17, 2025 | 1,130.00 | 1,135.00 | 1,115.00 | 1,130.00 | 1,130.00 | - | 31,893,364 |
| Jul 16, 2025 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 1,130.00 | 1.80% | 33,190,639 |
| Jul 15, 2025 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 47,963,466 |
| Jul 14, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,095.00 | 1,095.00 | -0.45% | 26,434,913 |
| Jul 11, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | - | 29,081,792 |
| Jul 10, 2025 | 1,095.00 | 1,100.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 23,255,482 |
| Jul 9, 2025 | 1,070.00 | 1,090.00 | 1,065.00 | 1,090.00 | 1,090.00 | 0.93% | 24,570,845 |
| Jul 8, 2025 | 1,070.00 | 1,080.00 | 1,065.00 | 1,080.00 | 1,080.00 | - | 28,376,302 |
| Jul 7, 2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.46% | 19,538,311 |
| Jul 4, 2025 | 1,095.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 21,186,842 |
| Jul 3, 2025 | 1,105.00 | 1,105.00 | 1,090.00 | 1,090.00 | 1,090.00 | 0.46% | 38,886,503 |
| Jul 2, 2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | - | 24,340,697 |
| Jul 1, 2025 | 1,080.00 | 1,095.00 | 1,075.00 | 1,085.00 | 1,085.00 | 2.36% | 47,187,889 |
| Jun 30, 2025 | 1,075.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,060.00 | -1.85% | 33,728,093 |
| Jun 27, 2025 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.47% | 33,750,892 |
| Jun 26, 2025 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 1,075.00 | 0.47% | 37,783,708 |
| Jun 25, 2025 | 1,060.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.90% | 42,248,173 |
| Jun 24, 2025 | 1,045.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 2.94% | 29,187,394 |
| Jun 23, 2025 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -3.32% | 33,380,038 |
| Jun 20, 2025 | 1,030.00 | 1,055.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1.93% | 58,740,164 |
| Jun 19, 2025 | 1,045.00 | 1,045.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.90% | 24,733,905 |
| Jun 18, 2025 | 1,040.00 | 1,055.00 | 1,030.00 | 1,055.00 | 1,055.00 | 0.96% | 39,423,315 |
| Jun 17, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1.95% | 27,574,431 |
| Jun 16, 2025 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.49% | 29,570,555 |
| Jun 13, 2025 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 29,308,948 |
| Jun 12, 2025 | 1,055.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,045.00 | -1.88% | 26,371,875 |
| Jun 11, 2025 | 1,065.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,060.50 | 1.91% | 40,409,188 |
| Jun 10, 2025 | 1,025.00 | 1,050.00 | 1,020.00 | 1,045.00 | 1,040.58 | 3.98% | 51,359,908 |
| Jun 9, 2025 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 1,000.75 | 1.01% | 23,796,041 |
| Jun 6, 2025 | 997.00 | 997.00 | 991.00 | 995.00 | 990.80 | -0.30% | 14,322,346 |
| Jun 5, 2025 | 1,000.00 | 1,000.00 | 991.00 | 998.00 | 993.78 | 0.81% | 26,156,750 |
| Jun 4, 2025 | 974.00 | 990.00 | 970.00 | 990.00 | 985.82 | 4.21% | 39,528,396 |
| Jun 3, 2025 | 960.00 | 965.00 | 950.00 | 950.00 | 945.99 | 0.42% | 26,881,916 |
| Jun 2, 2025 | 958.00 | 961.00 | 946.00 | 946.00 | 942.00 | -2.17% | 36,610,468 |
| May 29, 2025 | 986.00 | 986.00 | 967.00 | 967.00 | 962.91 | - | 49,223,290 |