Taiwan Semiconductor Co., Ltd. (TPEX:5425)
Taiwan · Delayed Price · Currency is TWD 46.70
+0.20 (0.43%)
Aug 12, 2025, 1:30 PM CST
Taiwan Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 46.50 | 46.95 | 46.35 | 46.70 | 46.70 | 0.43% | 486,775 |
| Aug 11, 2025 | 46.50 | 47.50 | 45.65 | 46.50 | 46.50 | -1.80% | 1,031,750 |
| Aug 8, 2025 | 47.50 | 48.25 | 47.30 | 47.35 | 47.35 | - | 922,334 |
| Aug 7, 2025 | 47.60 | 47.80 | 47.10 | 47.35 | 47.35 | -0.11% | 702,031 |
| Aug 6, 2025 | 47.90 | 47.95 | 47.20 | 47.40 | 47.40 | -0.73% | 538,031 |
| Aug 5, 2025 | 47.70 | 48.25 | 47.55 | 47.75 | 47.75 | 1.06% | 1,026,981 |
| Aug 4, 2025 | 46.50 | 47.40 | 45.55 | 47.25 | 47.25 | 1.07% | 473,652 |
| Aug 1, 2025 | 45.00 | 46.75 | 44.40 | 46.75 | 46.75 | 2.52% | 775,255 |
| Jul 31, 2025 | 46.30 | 46.50 | 45.50 | 45.60 | 45.60 | -1.51% | 706,146 |
| Jul 30, 2025 | 45.95 | 46.60 | 45.45 | 46.30 | 46.30 | 1.20% | 625,316 |
| Jul 29, 2025 | 47.00 | 47.00 | 45.70 | 45.75 | 45.75 | -2.76% | 2,039,317 |
| Jul 28, 2025 | 48.00 | 48.05 | 47.00 | 47.05 | 47.05 | -5.14% | 2,767,704 |
| Jul 25, 2025 | 49.40 | 50.20 | 49.15 | 49.60 | 47.58 | 0.61% | 6,970,185 |
| Jul 24, 2025 | 49.50 | 49.70 | 48.40 | 49.30 | 47.29 | 0.82% | 1,763,806 |
| Jul 23, 2025 | 48.40 | 49.20 | 48.40 | 48.90 | 46.91 | 1.45% | 1,359,468 |
| Jul 22, 2025 | 49.40 | 49.60 | 48.20 | 48.20 | 46.23 | -0.52% | 1,574,371 |
| Jul 21, 2025 | 48.70 | 49.15 | 48.25 | 48.45 | 46.47 | -0.31% | 586,869 |
| Jul 18, 2025 | 50.10 | 50.10 | 48.60 | 48.60 | 46.62 | -2.21% | 2,162,024 |
| Jul 17, 2025 | 47.50 | 49.90 | 47.45 | 49.70 | 47.67 | 5.41% | 2,284,314 |
| Jul 16, 2025 | 47.70 | 47.80 | 46.80 | 47.15 | 45.23 | - | 1,159,435 |
| Jul 15, 2025 | 46.60 | 47.35 | 46.60 | 47.15 | 45.23 | 1.62% | 704,397 |
| Jul 14, 2025 | 46.50 | 46.70 | 46.05 | 46.40 | 44.51 | 0.54% | 309,285 |
| Jul 11, 2025 | 45.75 | 46.30 | 45.70 | 46.15 | 44.27 | 1.54% | 383,863 |
| Jul 10, 2025 | 45.25 | 45.70 | 45.10 | 45.45 | 43.60 | 0.11% | 323,381 |
| Jul 9, 2025 | 44.80 | 45.70 | 44.80 | 45.40 | 43.55 | 0.89% | 223,937 |
| Jul 8, 2025 | 45.20 | 45.45 | 44.60 | 45.00 | 43.16 | -0.88% | 404,762 |
| Jul 7, 2025 | 46.60 | 46.60 | 45.05 | 45.40 | 43.55 | -1.30% | 419,425 |
| Jul 4, 2025 | 47.25 | 47.25 | 46.00 | 46.00 | 44.12 | -1.50% | 411,905 |
| Jul 3, 2025 | 46.65 | 47.35 | 46.65 | 46.70 | 44.80 | - | 659,836 |
| Jul 2, 2025 | 47.75 | 47.75 | 46.60 | 46.70 | 44.80 | -2.20% | 811,510 |
| Jul 1, 2025 | 48.10 | 48.20 | 47.70 | 47.75 | 45.80 | -0.62% | 401,566 |
| Jun 30, 2025 | 48.30 | 48.50 | 47.65 | 48.05 | 46.09 | - | 490,564 |
| Jun 27, 2025 | 47.80 | 48.20 | 47.55 | 48.05 | 46.09 | 0.73% | 592,121 |
| Jun 26, 2025 | 48.10 | 48.10 | 47.60 | 47.70 | 45.75 | -0.10% | 380,451 |
| Jun 25, 2025 | 47.80 | 48.20 | 47.45 | 47.75 | 45.80 | 0.74% | 555,186 |
| Jun 24, 2025 | 45.90 | 47.45 | 45.90 | 47.40 | 45.47 | 3.27% | 580,126 |
| Jun 23, 2025 | 45.50 | 46.00 | 44.60 | 45.90 | 44.03 | -0.43% | 591,657 |
| Jun 20, 2025 | 47.45 | 47.50 | 46.10 | 46.10 | 44.22 | -3.76% | 706,736 |
| Jun 19, 2025 | 48.00 | 48.00 | 47.05 | 47.90 | 45.95 | -0.52% | 503,498 |
| Jun 18, 2025 | 48.10 | 48.55 | 48.00 | 48.15 | 46.19 | -0.10% | 557,877 |
| Jun 17, 2025 | 48.30 | 48.35 | 47.70 | 48.20 | 46.23 | 0.94% | 454,192 |
| Jun 16, 2025 | 47.00 | 48.05 | 46.70 | 47.75 | 45.80 | 1.38% | 395,971 |
| Jun 13, 2025 | 48.50 | 48.50 | 47.10 | 47.10 | 45.18 | -3.29% | 835,561 |
| Jun 12, 2025 | 49.80 | 49.80 | 48.60 | 48.70 | 46.71 | -2.31% | 937,136 |
| Jun 11, 2025 | 48.90 | 49.95 | 48.55 | 49.85 | 47.82 | 2.78% | 1,524,910 |
| Jun 10, 2025 | 47.40 | 48.90 | 47.40 | 48.50 | 46.52 | 3.08% | 1,552,433 |
| Jun 9, 2025 | 47.40 | 47.40 | 46.45 | 47.05 | 45.13 | 0.53% | 352,428 |
| Jun 6, 2025 | 46.70 | 46.95 | 46.30 | 46.80 | 44.89 | 0.32% | 234,799 |
| Jun 5, 2025 | 45.95 | 46.70 | 45.85 | 46.65 | 44.75 | 1.74% | 525,212 |
| Jun 4, 2025 | 45.45 | 46.20 | 45.45 | 45.85 | 43.98 | 1.78% | 335,704 |