Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.30	58.70	56.90	57.30	-	-0.17%	2,767,963
Dec 4, 2025	57.50	59.10	57.30	57.40	57.40	0.70%	2,904,262
Dec 3, 2025	57.20	58.10	57.00	57.00	57.00	0.18%	1,830,020
Dec 2, 2025	58.00	59.10	56.80	56.90	56.90	-2.23%	3,458,275
Dec 1, 2025	58.70	59.70	58.10	58.20	58.20	-0.85%	3,141,152
Nov 28, 2025	58.20	59.10	56.20	58.70	58.70	-	7,043,551
Nov 27, 2025	59.50	59.80	57.90	58.70	58.70	-0.51%	6,423,900
Nov 26, 2025	60.50	61.70	59.00	59.00	59.00	-1.50%	8,593,266
Nov 25, 2025	60.80	62.90	59.20	59.90	59.90	-0.17%	14,411,673
Nov 24, 2025	58.10	60.00	57.20	60.00	60.00	4.17%	11,979,980
Nov 21, 2025	56.50	60.00	56.40	57.60	57.60	-1.20%	15,723,654
Nov 20, 2025	54.50	58.50	54.50	58.30	58.30	9.59%	10,872,043
Nov 19, 2025	56.20	56.50	52.90	53.20	53.20	-4.49%	4,925,099
Nov 18, 2025	55.30	57.70	53.80	55.70	55.70	0.72%	7,575,649
Nov 17, 2025	56.00	57.40	54.80	55.30	55.30	-	6,341,623
Nov 14, 2025	53.60	57.30	53.50	55.30	55.30	0.73%	6,280,508
Nov 13, 2025	53.50	56.20	52.80	54.90	54.90	4.37%	5,996,010
Nov 12, 2025	52.70	53.60	52.40	52.60	52.60	-0.19%	1,767,473
Nov 11, 2025	52.30	53.30	52.00	52.70	52.70	1.74%	1,901,387
Nov 10, 2025	52.60	53.00	51.50	51.80	51.80	-1.15%	2,016,559
Nov 7, 2025	53.70	54.00	52.10	52.40	52.40	-4.03%	2,746,357
Nov 6, 2025	53.60	54.60	53.20	54.60	54.60	3.02%	2,576,212
Nov 5, 2025	53.00	53.60	52.20	53.00	53.00	-1.30%	3,114,254
Nov 4, 2025	55.40	55.40	53.20	53.70	53.70	-2.19%	2,899,702
Nov 3, 2025	54.30	55.70	53.50	54.90	54.90	-0.18%	3,467,742
Oct 31, 2025	55.70	56.40	54.50	55.00	55.00	-1.08%	3,253,819
Oct 30, 2025	57.00	57.20	55.00	55.60	55.60	-1.94%	5,207,752
Oct 29, 2025	60.90	61.20	56.50	56.70	56.70	-6.13%	12,113,110
Oct 28, 2025	62.50	62.50	60.10	60.40	60.40	-3.36%	8,110,051
Oct 27, 2025	63.40	63.90	61.60	62.50	62.50	-0.64%	13,391,420
Oct 23, 2025	62.00	65.00	61.40	62.90	62.90	0.96%	27,785,090
Oct 22, 2025	60.80	64.50	60.80	62.30	62.30	-4.74%	48,025,760
Oct 21, 2025	64.00	65.40	62.10	65.40	65.40	9.92%	26,984,740
Oct 20, 2025	55.30	60.00	55.30	59.50	59.50	7.59%	17,383,090
Oct 17, 2025	55.60	56.20	54.70	55.30	55.30	-2.12%	4,601,651
Oct 16, 2025	59.20	60.60	56.10	56.50	56.50	-1.40%	28,704,330
Oct 15, 2025	52.20	57.30	51.90	57.30	57.30	9.98%	10,507,720
Oct 14, 2025	52.00	54.20	51.80	52.10	52.10	2.16%	3,179,763
Oct 13, 2025	47.20	51.00	47.20	51.00	51.00	-1.16%	1,191,006
Oct 9, 2025	52.60	52.60	51.60	51.60	51.60	-0.96%	1,094,779
Oct 8, 2025	52.70	52.70	51.80	52.10	52.10	-0.95%	691,049
Oct 7, 2025	52.40	53.30	52.40	52.60	52.60	1.15%	844,743
Oct 3, 2025	52.90	53.20	52.00	52.00	52.00	-0.95%	1,328,622
Oct 2, 2025	54.40	54.70	52.30	52.50	52.50	-2.96%	2,091,411
Oct 1, 2025	55.40	55.80	53.50	54.10	54.10	-1.64%	1,166,943
Sep 30, 2025	54.00	55.00	54.00	55.00	55.00	2.80%	999,500
Sep 26, 2025	54.60	54.70	53.10	53.50	53.50	-2.37%	1,688,707
Sep 25, 2025	55.30	56.20	54.60	54.80	54.80	-1.26%	1,362,725
Sep 24, 2025	56.20	56.40	54.80	55.50	55.50	-0.72%	2,197,877
Sep 23, 2025	55.00	55.90	54.00	55.90	55.90	1.64%	2,385,607