Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	69.00	70.40	66.50	67.10	-	-3.59%	11,651,038
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%	19,657,568
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
Jan 6, 2026	50.80	52.00	50.80	51.80	51.80	1.97%	1,461,728
Jan 5, 2026	52.20	52.20	50.20	50.80	50.80	-1.74%	2,158,987
Jan 2, 2026	51.70	52.30	51.60	51.70	51.70	0.19%	980,807
Dec 31, 2025	51.90	52.50	51.60	51.60	51.60	-0.39%	1,002,235
Dec 30, 2025	52.10	52.10	51.50	51.80	51.80	-0.58%	851,692
Dec 29, 2025	52.40	53.00	51.80	52.10	52.10	-0.19%	1,103,412
Dec 26, 2025	51.80	52.50	51.80	52.20	52.20	0.77%	965,655
Dec 24, 2025	52.40	52.80	51.70	51.80	51.80	-0.96%	1,057,658
Dec 23, 2025	53.60	53.60	52.20	52.30	52.30	-1.88%	1,181,225
Dec 22, 2025	52.50	53.30	52.30	53.30	53.30	2.70%	1,171,560
Dec 19, 2025	53.00	53.30	51.60	51.90	51.90	-0.95%	1,737,343
Dec 18, 2025	52.00	53.50	51.60	52.40	52.40	0.19%	1,690,403
Dec 17, 2025	53.30	53.80	52.00	52.30	52.30	-1.51%	2,196,939
Dec 16, 2025	53.90	54.20	52.40	53.10	53.10	-2.03%	1,759,202
Dec 15, 2025	54.00	54.40	53.50	54.20	54.20	-1.63%	1,707,215
Dec 12, 2025	57.00	57.00	55.10	55.10	55.10	-1.78%	2,014,653
Dec 11, 2025	57.40	57.40	55.80	56.10	56.10	-1.06%	2,000,343
Dec 10, 2025	58.20	59.00	56.70	56.70	56.70	-2.07%	3,850,844
Dec 9, 2025	57.60	58.80	57.00	57.90	57.90	0.70%	2,584,169
Dec 8, 2025	57.40	58.10	56.50	57.50	57.50	0.35%	1,931,170
Dec 5, 2025	57.30	58.70	56.90	57.30	57.30	-0.17%	2,774,973
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%	1,969,310
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%	3,419,710
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%	14,411,670
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%	15,723,650
Nov 20, 2025	54.50	58.50	54.50	58.30	58.30	9.59%	10,872,040
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