Taiwan Semiconductor Co., Ltd. (TPEX:5425)
Taiwan · Delayed Price · Currency is TWD 51.60
-0.50 (-0.96%)
Oct 9, 2025, 1:30 PM CST
Taiwan Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | -0.96% | 1,092,192 |
| 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 29, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| 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 |
| Sep 22, 2025 | 57.40 | 57.40 | 54.80 | 55.00 | 55.00 | -4.51% | 4,533,475 |
| Sep 19, 2025 | 58.50 | 60.80 | 57.30 | 57.60 | 57.60 | 0.35% | 12,054,320 |
| Sep 18, 2025 | 55.00 | 57.80 | 55.00 | 57.40 | 57.40 | 5.71% | 7,177,431 |
| Sep 17, 2025 | 54.80 | 55.50 | 52.50 | 54.30 | 54.30 | -1.27% | 6,140,232 |
| Sep 16, 2025 | 53.60 | 55.50 | 53.00 | 55.00 | 55.00 | 3.19% | 3,450,660 |
| Sep 15, 2025 | 52.70 | 53.60 | 52.10 | 53.30 | 53.30 | 1.14% | 1,232,379 |
| Sep 12, 2025 | 52.40 | 53.30 | 51.30 | 52.70 | 52.70 | 2.33% | 1,538,306 |
| Sep 11, 2025 | 53.50 | 54.60 | 51.50 | 51.50 | 51.50 | -3.38% | 2,455,833 |
| Sep 10, 2025 | 52.70 | 54.70 | 52.60 | 53.30 | 53.30 | 1.33% | 2,400,325 |
| Sep 9, 2025 | 53.50 | 53.50 | 52.30 | 52.60 | 52.60 | -1.50% | 1,920,000 |
| Sep 8, 2025 | 54.60 | 54.60 | 52.60 | 53.40 | 53.40 | -0.93% | 2,326,224 |
| Sep 5, 2025 | 55.40 | 55.40 | 53.30 | 53.90 | 53.90 | -0.37% | 3,294,518 |
| Sep 4, 2025 | 57.00 | 60.10 | 54.00 | 54.10 | 54.10 | -1.64% | 17,015,764 |
| Sep 3, 2025 | 51.70 | 55.90 | 51.60 | 55.00 | 55.00 | 7.84% | 9,289,015 |
| Sep 2, 2025 | 50.50 | 52.20 | 50.00 | 51.00 | 51.00 | 2.41% | 2,528,328 |
| Sep 1, 2025 | 51.50 | 51.50 | 49.65 | 49.80 | 49.80 | -2.92% | 1,226,743 |
| Aug 29, 2025 | 50.70 | 52.00 | 50.40 | 51.30 | 51.30 | 2.19% | 2,533,344 |
| Aug 28, 2025 | 51.10 | 51.20 | 49.95 | 50.20 | 50.20 | -0.79% | 1,318,458 |
| Aug 27, 2025 | 51.00 | 51.10 | 50.50 | 50.60 | 50.60 | 0.20% | 1,387,325 |
| Aug 26, 2025 | 49.30 | 50.70 | 49.15 | 50.50 | 50.50 | 2.43% | 1,563,933 |
| Aug 25, 2025 | 49.55 | 49.90 | 49.15 | 49.30 | 49.30 | 0.82% | 606,197 |
| Aug 22, 2025 | 48.90 | 49.75 | 48.75 | 48.90 | 48.90 | - | 811,365 |
| Aug 21, 2025 | 47.85 | 49.00 | 47.85 | 48.90 | 48.90 | 3.06% | 916,317 |
| Aug 20, 2025 | 48.80 | 49.75 | 47.45 | 47.45 | 47.45 | -3.65% | 5,871,822 |
| Aug 19, 2025 | 50.50 | 51.10 | 49.25 | 49.25 | 49.25 | -2.48% | 1,743,194 |
| Aug 18, 2025 | 49.60 | 52.60 | 49.20 | 50.50 | 50.50 | 2.02% | 3,779,913 |
| Aug 15, 2025 | 48.65 | 49.50 | 47.80 | 49.50 | 49.50 | 1.85% | 1,505,976 |
| Aug 14, 2025 | 49.55 | 49.70 | 48.60 | 48.60 | 48.60 | -1.82% | 2,151,851 |
| Aug 13, 2025 | 47.40 | 50.30 | 47.10 | 49.50 | 49.50 | 6.00% | 4,354,131 |
| Aug 12, 2025 | 46.50 | 46.95 | 46.35 | 46.70 | 46.70 | 0.43% | 493,628 |
| 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 |