Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (TPE:2330)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,395.00
-40.00 (-1.64%)
Aug 14, 2026, 1:30 PM CST

TPE:2330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20262,435.002,440.002,395.002,395.002,395.00-1.64%20,369,390
Aug 13, 20262,440.002,445.002,425.002,435.002,435.000.83%23,011,780
Aug 12, 20262,405.002,415.002,390.002,415.002,415.000.84%19,132,930
Aug 11, 20262,390.002,405.002,375.002,395.002,395.000.63%16,787,690
Aug 10, 20262,390.002,410.002,380.002,380.002,380.000.42%19,997,600
Aug 7, 20262,390.002,395.002,355.002,370.002,370.000.21%22,830,680
Aug 6, 20262,395.002,395.002,360.002,365.002,365.00-1.66%24,168,816
Aug 5, 20262,385.002,415.002,370.002,405.002,405.003.66%35,214,100
Aug 4, 20262,335.002,360.002,310.002,320.002,320.00-2.11%40,445,740
Aug 3, 20262,390.002,395.002,365.002,370.002,370.00-2.27%32,959,490
Jul 31, 20262,350.002,425.002,345.002,425.002,425.009.98%63,789,750
Jul 30, 20262,205.002,260.002,190.002,205.002,205.000.23%47,137,490
Jul 29, 20262,260.002,280.002,180.002,200.002,200.00-3.51%65,620,530
Jul 28, 20262,270.002,305.002,270.002,280.002,280.00-2.98%43,808,480
Jul 27, 20262,330.002,365.002,330.002,350.002,350.00-25,514,290
Jul 24, 20262,355.002,365.002,345.002,350.002,350.00-2.29%24,443,730
Jul 23, 20262,385.002,405.002,370.002,405.002,405.000.21%25,264,370
Jul 22, 20262,440.002,445.002,385.002,400.002,400.00-0.41%30,943,840
Jul 21, 20262,350.002,410.002,345.002,410.002,410.003.88%31,271,380
Jul 20, 20262,300.002,345.002,300.002,320.002,320.001.31%48,402,650
Jul 17, 20262,375.002,395.002,290.002,290.002,290.00-7.29%95,093,520
Jul 16, 20262,430.002,470.002,420.002,470.002,470.001.23%29,218,440
Jul 15, 20262,425.002,460.002,415.002,440.002,440.000.83%29,857,830
Jul 14, 20262,410.002,430.002,390.002,420.002,420.00-0.82%40,414,240
Jul 13, 20262,460.002,480.002,440.002,440.002,440.001.04%34,543,000
Jul 9, 20262,450.002,460.002,415.002,415.002,415.00-2.03%30,349,520
Jul 8, 20262,445.002,465.002,420.002,465.002,465.001.02%24,786,650
Jul 7, 20262,480.002,500.002,440.002,440.002,440.00-0.81%30,234,680
Jul 6, 20262,465.002,500.002,455.002,460.002,460.000.61%20,752,310
Jul 3, 20262,415.002,465.002,415.002,445.002,445.00-0.81%29,491,868
Jul 2, 20262,450.002,480.002,445.002,465.002,465.00-1.60%29,457,310
Jul 1, 20262,495.002,505.002,475.002,505.002,505.003.94%33,172,210
Jun 30, 20262,440.002,475.002,410.002,410.002,410.001.69%45,060,390
Jun 29, 20262,330.002,395.002,330.002,370.002,370.001.28%34,771,360
Jun 26, 20262,360.002,370.002,325.002,340.002,340.00-2.09%46,990,290
Jun 25, 20262,410.002,420.002,390.002,390.002,390.00-36,796,740
Jun 24, 20262,435.002,445.002,390.002,390.002,390.00-4.02%65,705,520
Jun 23, 20262,510.002,535.002,490.002,490.002,490.00-0.80%36,788,030
Jun 22, 20262,455.002,510.002,455.002,510.002,510.004.15%43,209,380
Jun 18, 20262,395.002,415.002,385.002,410.002,410.001.05%48,319,920
Jun 17, 20262,355.002,385.002,350.002,385.002,385.00-0.63%27,980,310
Jun 16, 20262,375.002,400.002,350.002,400.002,400.001.05%31,151,350
Jun 15, 20262,360.002,375.002,345.002,375.002,375.002.81%27,846,810
Jun 12, 20262,325.002,325.002,290.002,310.002,310.002.67%22,748,770
Jun 11, 20262,240.002,260.002,210.002,250.002,250.000.04%39,842,300
Jun 10, 20262,285.002,300.002,255.002,255.002,249.00-2.17%50,441,550
Jun 9, 20262,305.002,320.002,295.002,305.002,298.870.44%36,272,352
Jun 8, 20262,230.002,320.002,230.002,295.002,288.89-2.96%52,266,858
Jun 5, 20262,395.002,405.002,350.002,365.002,358.71-0.84%38,924,330
Jun 4, 20262,385.002,415.002,385.002,385.002,378.65-1.65%28,441,320