Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	59.00	59.70	56.50	57.70	57.70	-4.15%	4,152,005
Mar 26, 2026	62.80	64.40	60.10	60.20	60.20	-3.83%	8,156,265
Mar 25, 2026	60.90	62.80	59.50	62.60	62.60	6.10%	9,016,567
Mar 24, 2026	57.90	60.50	56.90	59.00	59.00	5.55%	5,941,931
Mar 23, 2026	56.30	57.10	55.20	55.90	55.90	-3.79%	1,947,601
Mar 20, 2026	60.50	60.80	57.70	58.10	58.10	-2.19%	2,537,601
Mar 19, 2026	60.00	61.00	59.40	59.40	59.40	-2.14%	2,584,901
Mar 18, 2026	61.80	62.00	60.10	60.70	60.70	-0.49%	3,575,018
Mar 17, 2026	61.00	61.90	59.70	61.00	61.00	1.33%	4,839,555
Mar 16, 2026	61.60	61.60	58.40	60.20	60.20	0.33%	9,724,503
Mar 13, 2026	58.90	60.20	57.30	60.00	60.00	-0.66%	4,999,124
Mar 12, 2026	59.10	61.00	58.30	60.40	60.40	2.37%	5,458,158
Mar 11, 2026	56.30	60.10	56.30	59.00	59.00	5.17%	4,295,066
Mar 10, 2026	56.80	57.80	55.30	56.10	56.10	1.63%	2,193,497
Mar 9, 2026	56.10	56.30	54.20	55.20	55.20	-8.15%	2,485,622
Mar 6, 2026	57.00	60.60	56.60	60.10	60.10	4.34%	2,526,102
Mar 5, 2026	56.50	57.90	55.30	57.60	57.60	5.69%	1,881,886
Mar 4, 2026	58.00	58.00	54.20	54.50	54.50	-7.63%	2,808,593
Mar 3, 2026	61.50	63.00	59.00	59.00	59.00	-4.07%	2,856,998
Mar 2, 2026	60.50	62.60	59.70	61.50	61.50	-0.81%	2,328,054
Feb 26, 2026	62.50	63.20	61.10	62.00	62.00	0.81%	2,097,607
Feb 25, 2026	62.60	62.60	61.00	61.50	61.50	-1.44%	1,921,527
Feb 24, 2026	60.10	62.60	60.10	62.40	62.40	3.83%	3,289,040
Feb 23, 2026	59.10	61.40	58.60	60.10	60.10	2.21%	3,166,503
Feb 11, 2026	60.40	60.60	58.50	58.80	58.80	-2.65%	2,809,136
Feb 10, 2026	60.60	61.60	59.70	60.40	60.40	0.33%	1,470,437
Feb 9, 2026	62.00	62.40	60.20	60.20	60.20	-0.82%	1,996,521
Feb 6, 2026	61.10	61.60	59.00	60.70	60.70	-1.62%	3,214,459
Feb 5, 2026	61.50	63.30	60.60	61.70	61.70	-1.59%	2,275,221
Feb 4, 2026	61.00	62.90	61.00	62.70	62.70	1.46%	1,692,569
Feb 3, 2026	62.20	62.60	60.20	61.80	61.80	1.64%	2,397,464
Feb 2, 2026	62.00	62.90	59.70	60.80	60.80	-4.40%	5,491,440
Jan 30, 2026	67.60	67.60	63.40	63.60	63.60	-5.78%	5,982,505
Jan 29, 2026	68.10	68.60	66.10	67.50	67.50	-0.15%	6,719,404
Jan 28, 2026	67.30	70.50	67.10	67.60	67.60	0.45%	9,174,499
Jan 27, 2026	67.10	67.90	65.80	67.30	67.30	0.60%	5,912,829
Jan 26, 2026	66.10	67.50	64.00	66.90	66.90	1.21%	7,704,163
Jan 23, 2026	73.00	73.30	65.70	66.10	66.10	-9.45%	22,859,340
Jan 22, 2026	69.20	73.70	68.20	73.00	73.00	8.96%	27,114,030
Jan 21, 2026	69.00	70.40	66.50	67.00	67.00	-3.74%	14,364,090
Jan 20, 2026	67.00	70.00	66.20	69.60	69.60	2.05%	14,819,250
Jan 19, 2026	66.90	69.50	66.50	68.20	68.20	3.81%	19,657,560
Jan 16, 2026	64.80	66.40	63.00	65.70	65.70	1.39%	13,535,680
Jan 15, 2026	65.40	66.30	63.80	64.80	64.80	-1.22%	11,434,160
Jan 14, 2026	67.90	70.80	64.60	65.60	65.60	-0.30%	48,433,630
Jan 13, 2026	61.10	65.80	59.00	65.80	65.80	9.85%	38,652,720
Jan 12, 2026	59.90	59.90	59.90	59.90	59.90	9.91%	4,130,868
Jan 9, 2026	53.40	55.80	52.10	54.50	54.50	0.93%	4,364,073
Jan 8, 2026	53.30	54.50	52.30	54.00	54.00	0.93%	3,461,081
Jan 7, 2026	52.00	54.40	52.00	53.50	53.50	3.28%	3,192,601