Taiwan Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	134.50	137.00	125.50	136.00	136.00	3.82%	7,184,517
Jul 7, 2026	136.50	140.00	130.50	131.00	131.00	-9.03%	11,571,160
Jul 6, 2026	144.00	144.00	137.00	144.00	144.00	9.92%	21,227,170
Jul 3, 2026	131.00	132.50	128.00	131.00	131.00	-1.87%	6,218,434
Jul 2, 2026	118.00	133.50	117.50	133.50	133.50	9.88%	11,356,580
Jul 1, 2026	125.00	127.00	121.00	121.50	121.50	0.83%	6,885,519
Jun 30, 2026	113.00	120.50	113.00	120.50	120.50	9.55%	4,987,329
Jun 29, 2026	111.00	113.50	108.00	110.00	110.00	-3.93%	5,696,065
Jun 26, 2026	122.50	125.00	114.50	114.50	114.50	-9.84%	13,396,834
Jun 25, 2026	133.00	133.00	124.50	127.00	127.00	-4.15%	35,112,969
Jun 24, 2026	127.00	135.50	123.50	132.50	132.50	-1.12%	44,413,584
Jun 23, 2026	135.00	143.00	129.50	134.00	134.00	3.08%	118,779,300
Jun 22, 2026	130.00	130.00	130.00	130.00	130.00	9.70%	4,809,820
Jun 18, 2026	118.50	118.50	118.50	118.50	118.50	9.72%	14,978,540
Jun 17, 2026	97.00	108.00	97.00	108.00	108.00	9.87%	43,214,250
Jun 16, 2026	102.00	102.50	97.50	98.30	98.30	-2.67%	18,734,610
Jun 15, 2026	105.00	106.50	98.90	101.00	101.00	-	40,207,170
Jun 12, 2026	96.20	101.00	95.00	101.00	101.00	9.90%	24,946,750
Jun 11, 2026	89.40	92.50	86.70	91.90	91.90	5.27%	19,331,160
Jun 10, 2026	91.70	96.30	86.80	87.30	87.30	-5.83%	21,019,600
Jun 9, 2026	91.40	93.80	85.00	92.70	92.70	1.98%	28,004,720
Jun 8, 2026	90.90	90.90	90.90	90.90	90.90	-10.00%	4,108,123
Jun 5, 2026	100.00	104.00	97.40	101.00	101.00	-0.49%	24,903,750
Jun 4, 2026	103.00	111.00	101.50	101.50	101.50	-3.33%	29,419,590
Jun 3, 2026	110.00	112.50	104.50	105.00	105.00	1.45%	31,281,524
Jun 2, 2026	105.50	107.50	100.00	103.50	103.50	-2.82%	29,903,900
Jun 1, 2026	115.50	115.50	105.00	106.50	106.50	-8.58%	43,731,800
May 29, 2026	125.50	125.50	113.00	116.50	116.50	1.75%	66,971,315
May 28, 2026	104.50	114.50	102.50	114.50	114.50	9.57%	67,465,160
May 27, 2026	108.50	110.50	98.40	104.50	104.50	3.98%	69,103,970
May 26, 2026	95.00	100.50	94.70	100.50	100.50	9.72%	37,355,440
May 25, 2026	91.00	94.80	89.70	91.60	91.60	5.17%	30,939,850
May 22, 2026	89.50	92.00	87.10	87.10	87.10	-3.65%	30,835,130
May 21, 2026	90.60	93.50	86.60	90.40	90.40	4.03%	57,571,130
May 20, 2026	85.60	89.30	78.70	86.90	86.90	1.52%	66,874,380
May 19, 2026	82.00	85.60	79.30	85.60	85.60	9.88%	26,203,770
May 18, 2026	71.00	78.50	69.50	77.90	77.90	8.19%	20,702,680
May 15, 2026	73.00	77.00	71.90	72.00	72.00	-0.96%	14,528,280
May 14, 2026	78.50	80.30	72.30	72.70	72.70	-4.59%	26,416,890
May 13, 2026	79.20	80.50	74.30	76.20	76.20	-6.04%	22,026,780
May 12, 2026	81.00	84.80	78.80	81.10	81.10	1.00%	44,026,290
May 11, 2026	77.40	80.30	72.30	80.30	80.30	10.00%	37,393,340
May 8, 2026	70.80	74.90	68.90	73.00	73.00	2.10%	23,623,330
May 7, 2026	69.80	73.00	68.00	71.50	71.50	4.38%	20,890,520
May 6, 2026	68.90	70.90	67.20	68.50	68.50	6.04%	21,466,230
May 5, 2026	62.60	65.50	62.40	64.60	64.60	3.69%	8,889,484
May 4, 2026	63.00	63.80	61.80	62.30	62.30	-0.80%	5,685,861
Apr 30, 2026	65.70	66.30	62.60	62.80	62.80	-2.79%	16,095,800
Apr 29, 2026	58.90	64.60	58.80	64.60	64.60	9.86%	17,541,610
Apr 28, 2026	59.80	59.90	58.60	58.80	58.80	-1.34%	2,595,790